3.5 MiB
3.5 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 23,2005-05-19,5.519999980926514,5.596665859222412,5.5166659355163565,5.576665878295898,3188565.0,-0.014285700905079524,-1.526287258791865,-0.6071320918588908,39.011021616831314,46.13692385894207,0.21353811767963027,0.23604584941709916,0.39619948944528005,1.11866468732617,18.063646148051895,0.08333396911621183,-0.024574545835654327,-0.21116635799407923,-0.5091539188756116,0.0868212028874531,-0.3601601384348454,-0.06217257755331307,0.3891700395227051,18.085182474087226,-24.950026584556092,0.14899378044076636,5,0.19333314895629883,0.05833292007446289,0.11833298206329346,0.5299994945526123,1.3133330345153817,3,0.20169080237267956,-1.999984673155031,5.599999904632568,-1.3333299273503836,5.47666597366333,-2.466702270711628,5.593332767486572,0.20169080237267956 24,2005-05-20,5.5166659355163565,5.5900001525878915,5.5166659355163565,5.583333015441895,4038243.0,-0.0006039937358111036,-1.2000128745234584,1.1764938529246256,39.55432631732462,43.98557287325109,0.18688168870701372,0.23377623106603274,0.3995335348554372,1.1219987327363272,17.802895430259387,0.07333421707153498,-0.01951183255015554,-0.20333371162414604,-0.5162898306334727,0.10962240738518059,-0.35981177112880935,-0.04685565211948273,0.3746706093102059,25.806161343017298,-17.289643744041097,0.15647805950466342,5,0.19666719436645597,0.06166696548462003,0.1216670274734506,0.5333335399627694,1.1500000953674325,4,0.2435047207317098,-1.526287258791865,5.519999980926514,-1.999984673155031,5.599999904632568,-1.3333299273503836,5.47666597366333,0.2435047207317098 25,2005-05-23,5.433332920074463,5.550000190734863,5.433332920074463,5.5133328437805185,1498764.0,-0.01510568455947181,-1.9166845480771524,1.1999914169843389,39.55432631732466,42.4947644304132,0.2383175265050328,0.28609755038385565,0.48286655029733083,1.2053317481782209,17.33946912560104,0.11666727066040039,-0.0179788564808403,-0.25766673088073766,-0.5635857884936986,0.04825232673222324,-0.4106262596872181,-0.10470720207425721,0.4408834881543493,0.0,-43.51000695776881,0.15295952880648034,5,0.2650001049041748,0.14499998092651367,0.20500004291534424,0.6166665554046631,1.4666671752929696,0,0.2429448353485555,-1.2000128745234584,5.5166659355163565,-1.526287258791865,5.519999980926514,-1.999984673155031,5.599999904632568,0.2429448353485555 26,2005-05-24,5.616665840148926,5.679999828338622,5.453332901000977,5.453332901000977,8011884.0,0.03374225779486206,-1.775520094355586,-2.041663686431563,50.642644877798,41.9308617208863,0.029327895176849417,0.07621898995116627,0.29953363022286794,1.021998828103758,17.09326311720555,0.24666690826415927,-0.04091311944339093,-0.055000448226929066,-0.32451599435716627,0.21451509790330814,-0.18975822129204722,0.07975732483818909,0.23109755879062543,74.32408399027281,26.4048237276955,0.1347577730651185,5,0.07500052452087402,0.12000060081482022,0.021667122840881348,0.4333336353302002,1.3500003814697266,1,0.22433241797564873,-1.9166845480771524,5.433332920074463,-1.2000128745234584,5.5166659355163565,-1.526287258791865,5.519999980926514,0.22433241797564873 27,2005-05-25,5.833333015441895,5.866665840148926,5.616665840148926,5.616665840148926,7565481.0,0.038575763888995196,-1.3076868903834642,1.3265369277210493,57.70923652665839,42.56016902370588,-0.22337045079368778,-0.14665457856092967,0.0828664549298983,0.8053316528107883,17.12870962687344,0.25,-0.0646533237540492,0.1608333826065076,-0.1106656836028117,0.4323324488158269,0.025083849501847943,0.29658291571116724,-0.40000009536743253,92.30780234714166,38.883840442546386,0.13574953310465948,5,-0.18333363533020108,-0.07500004768371671,-0.1950000524520883,0.21666646003723056,1.3000001907348624,2,0.17085719358483398,-1.775520094355586,5.616665840148926,-1.9166845480771524,5.433332920074463,-1.2000128745234584,5.5166659355163565,0.17085719358483398 28,2005-05-26,5.980000019073486,6.00666618347168,5.800000190734862,5.816666126251222,7961817.0,0.025142916278452887,-1.1016977097163596,0.7538469664424732,55.14019160137179,44.68358846130114,-0.38198963735495894,-0.2815013369199981,-0.0638005487016926,0.6586646491791974,17.354285555068266,0.2066659927368173,-0.07457169053092283,0.29083368778228724,-0.012989084590530275,0.5946564601551048,0.13892230159587804,0.44274507396869645,-0.5380004405975338,95.34892424692293,45.84126688744067,0.15191138618640884,5,-0.26000046730041504,-0.22166705131530762,-0.3416670560836792,0.06999945640563965,1.1599998474121103,3,0.14269782502452566,-1.3076868903834642,5.833333015441895,-1.775520094355586,5.616665840148926,-1.9166845480771524,5.433332920074463,0.14269782502452566 29,2005-05-27,6.039999961853027,6.050000190734862,5.933332920074463,5.993332862854004,3306147.0,0.010033435215412778,2.4999713901525573,0.28571595394352867,58.39081132595432,47.254591332974925,-0.42268759967209135,-0.338925916080143,-0.12380049148123362,0.5986647063996564,17.646682368725525,0.1166672706603995,-0.09768630782308563,0.33816692829132045,-0.0017505465567593248,0.6780844031394002,0.168208190867281,0.5081256657153599,-0.5754137191772459,98.37834285073608,50.497447973295635,0.16995873742403983,5,-0.29833340644836426,-0.28166699409484863,-0.4016669988632202,0.009999513626098633,1.3933329582214355,4,0.13134653288068554,-1.1016977097163596,5.980000019073486,-1.3076868903834642,5.833333015441895,-1.775520094355586,5.616665840148926,0.13134653288068554 30,2005-05-30,6.0,6.050000190734862,5.97333288192749,6.039999961853027,1568364.0,-0.006622510282393357,1.5555590876579972,-0.857134098990477,56.726446611806935,49.43295169385678,-0.3564164647837833,-0.2957100648484765,-0.08380052962820628,0.6386646682526838,17.954880669522705,0.07666730880737216,-0.10853680876587735,0.28650026321411115,-0.07792039352475388,0.6509209199529762,0.10428993484467863,0.46871059158354367,-0.5002889204406733,91.62008851580208,45.9056304800757,0.1822103283694324,5,-0.2583334445953369,-0.2416670322418213,-0.36166703701019287,0.04999947547912598,1.666666030883789,0,0.1111110051472981,2.4999713901525573,6.039999961853027,-1.1016977097163596,5.980000019073486,-1.3076868903834642,5.833333015441895,0.1111110051472981 31,2005-05-31,6.050000190734862,6.1500000953674325,5.97666597366333,5.980000019073486,8915895.0,0.008333365122477066,-3.5216655782567012,-1.7500059604701397,54.80095143972259,50.16999518164362,-0.3537356090508048,-0.3339539964301963,-0.13380072036306867,0.5886644775178214,18.406950609791835,0.17333412170410245,-0.07766186949479792,0.3181670904159537,-0.07557654668127167,0.7119107275131791,0.12129527186734101,0.5150389089645664,-0.5172717645050033,81.2500502913318,39.10920164040748,0.19687181854861266,5,-0.2583336830139151,-0.2583336830139151,-0.41166722774505526,-7.152557364165091e-07,1.7833328247070321,1,0.14049584757605182,1.5555590876579972,6.0,2.4999713901525573,6.039999961853027,-1.1016977097163596,5.980000019073486,0.14049584757605182 32,2005-06-01,6.146666049957275,6.1966657638549805,6.050000190734862,6.050000190734862,4327245.0,0.01597782746692311,-2.034485480187213,1.3809374595541204,62.32223287006737,52.760129765336515,-0.40756147096439665,-0.4085096163670858,-0.23046657958548167,0.49199861829540836,18.94014376937806,0.14666557312011808,-0.03678570500547007,0.3874996423721315,-0.04198620366208594,0.816985488406349,0.17275671935502235,0.6022425653892407,-0.5645558901964103,87.39499535984078,45.36550989649649,0.21474292301710876,6,-0.3316667079925537,-0.3316667079925537,-0.5083330869674683,-0.09666657447814941,1.52333402633667,2,0.13340568122569096,-3.5216655782567012,6.050000190734862,1.5555590876579972,6.0,2.4999713901525573,6.039999961853027,0.13340568122569096 33,2005-06-02,6.166666030883789,6.233333110809326,6.0999999046325675,6.1599998474121085,2837034.0,0.0032537933188436785,-1.1052710832034418,0.06896109469572635,71.16398111726625,56.272313631996695,-0.36451827595235553,-0.40462501929112804,-0.25046656051199534,0.4719986373688947,19.546488073000862,0.1333332061767587,0.013028514891072263,0.37916631698608416,-0.07985836509930522,0.8381909990714735,0.14965397594338992,0.6086786580287784,-0.5231003107135122,77.77765415340795,31.540832649774686,0.22951234104269458,6,-0.33333301544189453,-0.33333301544189453,-0.5283330678939819,-0.11666655540466309,1.8666667938232422,3,0.15675685539831785,-2.034485480187213,6.146666049957275,-3.5216655782567012,6.050000190734862,1.5555590876579972,6.0,0.15675685539831785 34,2005-06-03,6.016665935516357,6.193333148956299,6.0,6.193333148956299,2123604.0,-0.02432434229715108,1.1886703841856097,-26.5020028612268,65.45010615711251,59.14962250308423,-0.1521328679858982,-0.25316579511350845,-0.1004664651445637,0.6219987327363263,19.918491566616993,0.19333314895629883,0.03554675987797573,0.21999957561492955,-0.250068347080334,0.6900674983101931,-0.01503438573270266,0.45503353696256177,-0.3023281284693944,16.666544400836298,-32.7727047822995,0.23503396134763188,6,-0.17333292961120605,-0.1833329200744629,-0.3783329725265503,0.033333539962768555,1.75,4,0.18670372312649164,-1.1052710832034418,6.166666030883789,-2.034485480187213,6.146666049957275,-3.5216655782567012,6.050000190734862,0.18670372312649164 35,2005-06-06,5.916666030883789,5.933332920074463,5.833333015441895,5.933332920074463,3362355.0,-0.016620484784150902,10.999828340914837,0.09434059023260584,66.25615234165107,60.884456665734575,0.02641582678776988,-0.15148137912698445,-0.00046656051199533977,0.7219986373688947,19.91844033271667,0.183332920074462,0.07858102258032496,0.11399967670440692,-0.35912169843321884,0.5871210518420327,-0.1225610108644064,0.35056036427322024,-0.14004878738534288,20.83324889343986,-33.096343834369435,0.23656068756881304,6,0.008333444595336914,-0.08333301544189453,-0.27833306789398193,0.13333344459533691,1.7666668891906738,0,0.2563380933238384,1.1886703841856097,6.016665935516357,-1.1052710832034418,6.166666030883789,-2.034485480187213,6.146666049957275,0.2563380933238384 36,2005-06-07,5.9466657638549805,5.980000019073486,5.833333015441895,5.9000000953674325,3391413.0,0.005070377948425575,1.5882219295772713,-2.799902726518414,63.75658442233249,61.55638420969837,0.053807794143776455,-0.17911313936320106,-0.030466293483186746,0.6919989043977033,19.990101375165462,0.1466670036315909,0.12578027522512158,0.13666613101959246,-0.340807792478917,0.6141400545181019,-0.10207083072966228,0.3754030927688472,-0.11524261627922883,28.333180348114723,-27.67351017180546,0.23873696174925477,6,0.07000088691711426,-0.11333274841308594,-0.30833280086517334,0.10333371162414551,1.703334331512452,1,0.2892377569769118,10.999828340914837,5.916666030883789,1.1886703841856097,6.016665935516357,-1.1052710832034418,6.166666030883789,0.2892377569769118 37,2005-06-08,5.993332862854004,5.993332862854004,5.920000076293945,5.920000076293945,1869072.0,0.00784760752532554,1.0,1.5714504674807432,69.29345576124769,63.12896911635124,0.03601032886743294,-0.23134049206384244,-0.07713339248221018,0.6453318053986798,20.086376191576864,0.0733327865600586,0.18554647740109864,0.17933323383331334,-0.30310022552083726,0.661766693187464,-0.061883495843762404,0.4205499635103891,-0.1599998474121085,39.99995231629542,-19.944180580404606,0.24121672967707541,6,0.040000200271606445,-0.15999984741210938,-0.3549998998641968,0.05666661262512207,1.5833330154418936,2,0.307007835989221,1.5882219295772713,5.9466657638549805,10.999828340914837,5.916666030883789,1.1886703841856097,6.016665935516357,0.307007835989221 38,2005-06-09,6.139999866485597,6.139999866485597,5.983333110809326,5.993332862854004,12445596.0,0.024471693294497054,1.1363599418693353,2.000019507120111,72.74941543936204,64.72436957339654,-0.09563047825341364,-0.37021042901019374,-0.22380039611380287,0.49866480176708716,20.403750788906187,0.15666675567627042,0.22379319448087642,0.30900025367736905,-0.19484284730281143,0.8128433546575495,0.05707870318727881,0.5609218041674593,-0.30666685104370117,85.18520480810643,20.058546828678445,0.2519215504900901,6,-0.10666680335998624,-0.30666685104370206,-0.5016669034957895,-0.09000039100647061,1.246665954589842,3,0.24918570734173118,1.0,5.993332862854004,1.5882219295772713,5.9466657638549805,10.999828340914837,5.916666030883789,0.24918570734173118 39,2005-06-10,6.353332996368407,6.433332920074463,6.153333187103272,6.156665802001952,9042246.0,0.034744810182694374,-1.7541080486564078,1.340909608138283,80.66666920979816,67.38439430650668,-0.29037972795961675,-0.5553082199480528,-0.4371335259966136,0.28533167188427644,21.08299627687465,0.2933330535888663,0.24116306181350744,0.4863333940505976,-0.0592064264463632,1.0318732145475584,0.2135634838021172,0.759103304299078,-0.47199996948241996,86.66667726304948,12.752445836282135,0.2727699102484805,6,-0.2200000286102286,-0.4200000762939444,-0.7150000333786002,-0.30333352088928134,0.8433327674865732,4,0.26442810872638334,1.1363599418693353,6.139999866485597,1.0,5.993332862854004,1.5882219295772713,5.9466657638549805,0.26442810872638334 40,2005-06-13,6.230000019073486,6.346665859222412,6.166666030883789,6.300000190734862,3600588.0,-0.019412326941688485,1.2041041540765653,-0.3559321212003611,71.2963248108629,69.21721356996672,-0.1463840927692699,-0.40246681140508933,-0.3138005487016926,0.4086646491791974,21.7989490350378,0.18666696548461825,0.252034106361851,0.33116705417633074,-0.22139131357525432,0.8837254219279158,0.05488787030053821,0.6074462380521233,-0.2713870071411124,66.11117778002063,-7.4310155620989065,0.2762791838757925,6,-0.09666705131530762,-0.29666709899902344,-0.5916670560836792,-0.18000054359436035,1.0099997520446777,0,0.24665584458078404,-1.7541080486564078,6.353332996368407,1.1363599418693353,6.139999866485597,1.0,5.993332862854004,0.24665584458078404 41,2005-06-14,6.369999885559082,6.393332958221436,6.25333309173584,6.316666126251222,4343568.0,0.022471888612677127,1.799999999999968,-0.7619089788216671,69.68216749512787,70.03498408386233,-0.26397860369090687,-0.4976221670656713,-0.4538004151872883,0.2686647826936017,23.331638957943703,0.1633329391479501,0.25707048168559066,0.426500225067139,-0.12679508699265352,0.9797955371269316,0.1498525690372432,0.7031478810970349,-0.344926086486816,87.6623841075597,15.812567520771026,0.27664765602989627,6,-0.23666691780090332,-0.43666696548461914,-0.7316669225692749,-0.32000041007995605,0.9166660308837891,1,0.20617473439720668,1.2041041540765653,6.230000019073486,-1.7541080486564078,6.353332996368407,1.1363599418693353,6.139999866485597,0.20617473439720668 42,2005-06-15,6.496665954589844,6.516665935516357,6.366665840148926,6.376666069030763,5637402.0,0.01988478356458323,-1.1428532503184583,2.2499798835930793,69.23076376975344,69.8201821563609,-0.37523618498966904,-0.5835888466203683,-0.58046648421805,0.14199871366284,24.97544732741565,0.15000009536743164,0.2725412921475039,0.508332991600037,-0.0724006555708927,1.0890666387709667,0.2179661680145717,0.7986998151855023,-0.4144358785772697,96.25,26.241926039290206,0.29036682358546495,6,-0.3216664791107178,-0.5216665267944336,-0.8583329916000366,-0.4466664791107178,0.7033338546752939,2,0.17752708063476264,1.799999999999968,6.369999885559082,1.2041041540765653,6.230000019073486,-1.7541080486564078,6.353332996368407,0.17752708063476264 43,2005-06-16,6.633333206176758,6.733333110809326,6.456665992736816,6.519999980926514,5719431.0,0.021036521277557618,-1.3055477738770045,0.9444444444444514,70.89202855383263,70.42484020044091,-0.4903061591733593,-0.6667563130970624,-0.7171337358049641,0.005331462075925941,26.895476752689774,0.27666711807250977,0.2939157945823867,0.5893335819244383,-0.015325337266027361,1.193992501114904,0.2870041223292059,0.8916630415196707,-0.48159339264357826,82.75863486436444,15.664253242463417,0.3023294595952328,6,-0.35000014305114746,-0.5500001907348633,-0.9950002431869507,-0.5833337306976318,0.5899996757507324,3,0.14221095832193953,-1.1428532503184583,6.496665954589844,1.799999999999968,6.369999885559082,1.2041041540765653,6.230000019073486,0.14221095832193953 44,2005-06-17,6.860000133514403,7.00333309173584,6.6500000953674325,6.683332920074463,11259702.0,0.0341708942235226,-1.9041124345000981,1.5588298404978107,76.7634992697563,71.5923231924526,-0.6534868896655137,-0.8301880999750466,-0.9438006631426097,-0.22133546526171965,29.10696814127782,0.36999988555908203,0.3028995326743793,0.7488337993621821,0.09442243443250753,1.4032451642918566,0.42162811689734525,1.076039481827019,-0.6035735264715179,82.86857880176757,18.096764002288893,0.32720568246483717,6,-0.4416670799255362,-0.641667127609252,-1.2216671705245963,-0.8100006580352774,0.406665802001954,4,0.07677342234849527,-1.3055477738770045,6.633333206176758,-1.1428532503184583,6.496665954589844,1.799999999999968,6.369999885559082,0.07677342234849527 45,2005-06-20,6.75333309173584,7.0266661643981925,6.75333309173584,6.940000057220459,5138916.0,-0.015549131151972428,-1.9285639475922647,-1.0566021948836484,71.14227658358237,72.41295565481369,-0.4645054205106227,-0.6530412660884171,-0.8371336213640461,-0.11466842348315609,31.9929057136915,0.2733330726623526,0.2980176057364652,0.5761667490005493,-0.05629004773557433,1.208623545736673,0.2599383506324875,0.8923951473686111,-0.34752518775436325,64.65519420741322,1.8864790170823227,0.316228398368062,6,-0.2799999713897705,-0.5233335494995117,-1.1150001287460327,-0.7033336162567139,0.5266671180725098,0,0.06564649871359873,-1.9041124345000981,6.860000133514403,-1.3055477738770045,6.633333206176758,-1.1428532503184583,6.496665954589844,0.06564649871359873 46,2005-06-21,6.876666069030763,6.883333206176758,6.75,6.78000020980835,4102416.0,0.018262534310035328,1.4242371698448548,-0.5178519882800474,71.59763296914079,72.6689753445796,-0.49399332712064936,-0.7137315962768174,-0.9604665986589689,-0.23800140077807885,34.33235327166073,0.1333332061767578,0.3167491931464905,0.6364997148513805,-0.011698861545329287,1.2846982912480902,0.31240042665302514,0.9605990030497358,-0.34668651296594266,77.27272398872665,16.89124210938894,0.3240992881983549,6,-0.37166643142700284,-0.6466665267944345,-1.2383331060409555,-0.8266665935516366,0.39333391189575106,1,0.05283573441550171,-1.9285639475922647,6.75333309173584,-1.9041124345000981,6.860000133514403,-1.3055477738770045,6.633333206176758,0.05283573441550171 47,2005-06-22,6.829999923706055,6.869999885559082,6.800000190734862,6.856666088104247,3560787.0,-0.006786158416920984,1.6249675902332943,-0.27585917730103454,69.32040965414947,72.2879747017782,-0.3533204689539513,-0.6203762274870339,-0.913800453334261,-0.19133525545337093,35.95311996169348,0.07666587829590021,0.34531130388486186,0.5400002241134647,-0.12940479867425303,1.2094052469011825,0.20529771271960584,0.8747027355073236,-0.20068304597455988,65.49716114665091,7.0139542947457585,0.3347025113938591,6,-0.24000024795532227,-0.6000003814697266,-1.1916669607162476,-0.7800004482269287,0.43666601181030273,2,0.0668617859206393,1.4242371698448548,6.876666069030763,-1.9285639475922647,6.75333309173584,-1.9041124345000981,6.860000133514403,0.0668617859206393 48,2005-06-23,6.833333015441895,6.869999885559082,6.760000228881836,6.806665897369385,1934781.0,0.0004880075802449202,1.1999742510144624,-1.000035763460539,76.00851868488859,71.7704024212327,-0.2771017193253842,-0.5865759363222098,-0.9171335450701017,-0.19466834718921167,37.014392239262186,0.1099996566772461,0.3828870569428027,0.5006666660308845,-0.1938520361672369,1.195185368229006,0.15340731493182336,0.8479260171299456,-0.12454628037706073,48.67253388292091,-14.476425868639119,0.34725935109906075,6,-0.2366669178009042,-0.6033334732055673,-1.1950000524520883,-0.7833335399627694,0.8099999427795401,3,0.053658557689878705,1.6249675902332943,6.829999923706055,1.4242371698448548,6.876666069030763,-1.9285639475922647,6.75333309173584,0.053658557689878705 49,2005-06-24,6.833333015441895,6.833333015441895,6.833333015441895,6.833333015441895,0.0,0.0,1.0,0.0,81.1791636985973,72.86849563098097,-0.22557497415259498,-0.5524167124670676,-0.9171335450701017,-0.19466834718921167,37.97649076184788,0.0,0.4147169307042091,0.46100001335144114,-0.25347243994414104,1.1754724666470233,0.1037637867036505,0.8182362399992318,-0.07333278656005948,30.120421708654682,-36.795703472291926,0.3572362266477909,6,-0.19333338737487882,-0.6033334732055673,-1.1950000524520883,-0.7833335399627694,0.8566670417785636,4,0.05707315384809686,1.1999742510144624,6.833333015441895,1.6249675902332943,6.829999923706055,1.4242371698448548,6.876666069030763,0.05707315384809686 50,2005-06-27,6.666666030883789,6.936666011810303,6.666666030883789,6.936666011810303,2695218.0,-0.024390291557790933,1.0,-100.0,72.4066487328398,73.17121576850451,0.010668969686598473,-0.3512528647666926,-0.7504665605119953,-0.02800136263110531,38.55207179404081,0.26999998092651367,0.4268308796684117,0.26099972724914533,-0.4424526013668837,0.9644520558651744,-0.09072643705886918,0.6127258915571598,0.3600001335144034,0.0,-68.83076439087458,0.35172616430801434,6,0.029999971389770508,-0.43666648864746094,-1.028333067893982,-0.6166665554046631,1.0999999046325684,0,0.08999999427795347,1.0,6.833333015441895,1.1999742510144624,6.833333015441895,1.6249675902332943,6.829999923706055,0.08999999427795347 51,2005-06-28,6.9000000953674325,6.929999828338622,6.7133331298828125,6.716666221618652,3278847.0,0.03500011301041739,-1.2807014021517804,-0.6790143951850073,75.2788234071004,73.84322239487639,-0.15598144584832685,-0.5456160202789233,-0.9600259510649769,-0.2613354271147488,38.794260423169014,0.2633337974548331,0.41300357011480227,0.45183379650116073,-0.2637457802142009,1.1674133732165224,0.0940440081434799,0.8096235848588416,0.11946606636047186,86.42002998776151,13.36641718539768,0.3577897883576809,6,-0.15833401679992765,-0.6600005626678476,-1.2616671323776254,-0.8500006198883066,1.0,1,0.055072479592579215,1.0,6.666666030883789,1.0,6.833333015441895,1.1999742510144624,6.833333015441895,0.055072479592579215 52,2005-06-29,6.966666221618652,7.033332824707031,6.8366661071777335,6.8499999046325675,2885028.0,0.0096617572941744,-1.7441756794070171,0.6363598532039478,74.12451410598979,74.2023874562272,-0.1664732886044007,-0.5772983483216283,-1.007777761753335,-0.3280015533659686,38.99744010859221,0.19666671752929776,0.43222034748656313,0.4774999141693117,-0.25900347148531466,1.214003299823938,0.10924822134199896,0.8457516069966244,-0.3000001907348633,81.81820546299137,9.87370988869246,0.36825169282731307,6,-0.1249997615814209,-0.6416668891906738,-1.2524998188018799,-0.9166667461395264,0.9666666984558105,2,0.04354073378261902,-1.2807014021517804,6.9000000953674325,1.0,6.666666030883789,1.0,6.833333015441895,0.04354073378261902 53,2005-06-30,7.133333206176758,7.25666618347168,6.940000057220459,6.97333288192749,5205474.0,0.023923492134718893,-1.794121421343717,1.3714354612595792,73.40000852584922,73.82866626245975,-0.28469531841540974,-0.7039223013964344,-1.1542783699582237,-0.49466853792407406,39.29029963748828,0.3166661262512207,0.45416538429492626,0.5958335399627686,-0.17751177948422914,1.3691788594097662,0.2091608802392697,0.9825061996862674,-0.4593338394165043,79.09611094947144,8.641518577617589,0.386672659723499,6,-0.17166709899902344,-0.6050000190734863,-1.4291670322418213,-1.0833337306976318,0.5499997138977051,3,0.01869150444621681,-1.7441756794070171,6.966666221618652,-1.2807014021517804,6.9000000953674325,1.0,6.666666030883789,0.01869150444621681 54,2005-07-01,7.139999866485597,7.183332920074463,7.0999999046325675,7.106666088104247,3319404.0,0.0009345785646275306,-2.5714548464225615,0.20833569267908544,79.35483017523607,74.74117221708792,-0.27654925184228407,-0.6557365442827301,-1.139748109257555,-0.5013351982329128,40.364299641111835,0.08333301544189542,0.4720385133113396,0.5463335037231456,-0.23090099046585166,1.3235679979121429,0.15771625662864697,0.9349507508176442,-0.4426938270568863,80.22605308246871,8.84109468680218,0.3886172470944988,7,-0.17833375930786222,-0.5950002670288095,-1.4008336067199716,-1.0900003910064706,0.5666661262512198,4,0.07049483209354546,-1.794121421343717,7.133333206176758,-1.7441756794070171,6.966666221618652,-1.2807014021517804,6.9000000953674325,0.07049483209354546 55,2005-07-04,7.433332920074463,7.4633331298828125,7.166666030883789,7.176665782928468,1890396.0,0.041083061494964435,-1.1445816356779936,7.6999113094722835,81.21329765359728,75.80957940424977,-0.5177247797343343,-0.8744524482784932,-1.4168503415632436,-0.7946682518217791,42.832851766546106,0.3233332633972159,0.4855619264647215,0.7638332128524778,-0.03103724802882457,1.5587036737337803,0.36639798241182664,1.161268443293129,-0.713652474884034,95.99997202555338,25.572123146584673,0.39743523044065104,7,-0.3683333396911621,-0.7849998474121094,-1.683333158493042,-1.383333444595337,0.5166668891906747,0,0.0345292131949102,-2.5714548464225615,7.139999866485597,-1.794121421343717,7.133333206176758,-1.7441756794070171,6.966666221618652,0.0345292131949102 56,2005-07-05,7.666666030883789,7.736666202545166,7.5,7.5,9665346.0,0.031390106338327284,-1.8400052643023084,0.6493469819978843,82.32043660359241,77.25402684307674,-0.7009209638274569,-1.024865903846468,-1.6305842643637298,-1.0280013626311053,45.39102479627724,0.3033332824707031,0.4738006336672731,0.9111663103103638,0.07449719921432774,1.7478354214063998,0.49283175476234575,1.3295008658583818,-0.9023664246118175,92.22220397290083,24.02545255977479,0.4183345555480181,7,-0.4649999141693115,-0.8816664218902588,-1.9166662693023682,-1.616666555404663,0.19333410263061435,1,0.013043466903310597,-1.1445816356779936,7.433332920074463,-2.5714548464225615,7.139999866485597,-1.794121421343717,7.133333206176758,0.013043466903310597 57,2005-07-06,7.8333330154418945,7.8333330154418945,7.7133331298828125,7.7766661643981925,5624259.0,0.021739173701673886,3.2352762981849392,0.34000240326845044,82.60868776498147,77.98737896308708,-0.7937715710419102,-1.1031772565050204,-1.7692935282861804,-1.1946683471892108,48.077801526707965,0.16666698455810547,0.48659543807285743,0.9858332872390747,0.09889669407542101,1.8727698804027284,0.5423649906572479,1.4293015838209016,-0.991244081468067,100.0,32.25537920850921,0.44346829658182685,7,-0.5833334922790527,-1.0,-2.0416665077209473,-1.7833335399627686,0.33333301544189453,2,0.008510691399703951,-1.8400052643023084,7.666666030883789,-1.1445816356779936,7.433332920074463,-2.5714548464225615,7.139999866485597,0.008510691399703951 58,2005-07-07,7.670000076293945,7.8366661071777335,7.5999999046325675,7.813333034515381,2344632.0,-0.02085101435442227,1.491234938776353,-2.5293969151540763,72.79550201975931,77.05586099877175,-0.5579510061434636,-0.8636217569863458,-1.573843934843806,-1.0313354080412616,50.02938403922579,0.23666620254516602,0.4878947638476312,0.7460003376007078,-0.14789995209019313,1.6399006272916088,0.29905019275525735,1.1929504824461583,-0.728786734173311,77.37563766221925,11.067221153012397,0.4469501448454503,7,-0.4183340072631836,-0.8350005149841309,-1.8550007343292236,-1.6200006008148193,0.680000305175783,3,0.03433283457120351,3.2352762981849392,7.8333330154418945,-1.8400052643023084,7.666666030883789,-1.1445816356779936,7.433332920074463,0.03433283457120351 59,2005-07-08,8.033332824707031,8.073332786560059,7.789999961853027,7.800000190734862,2082750.0,0.04737063165567057,-1.2368402230094226,-1.627906357808457,81.47542590578405,78.06350290687666,-0.8193235022710388,-1.1537955231458117,-1.904689199493272,-1.3946681564543475,51.23546860377063,0.4033327102661133,0.5093263706239188,1.0253330945968626,0.045605570570720566,2.0050606186230047,0.5354693325837916,1.5151968566099336,-0.984665150779545,95.58823993461722,27.86982121343503,0.48986376201307114,7,-0.6399998664855957,-1.0799999237060547,-2.1999998092651367,-1.9833333492279053,0.1700000762939471,4,-0.04356845561733991,1.491234938776353,7.670000076293945,3.2352762981849392,7.8333330154418945,-1.8400052643023084,7.666666030883789,-0.04356845561733991 60,2005-07-11,7.766665935516357,8.050000190734862,7.706665992736816,8.050000190734862,3101229.0,-0.03319505054869909,1.4235276298184967,-1.2142933047775017,70.44410936823282,77.5263124581136,-0.42489468359003446,-0.8075038991408583,-1.6073189397441983,-1.1280012672636737,52.328410769875546,0.3433341979980451,0.5191196429347231,0.6818329095840454,-0.28188656862774053,1.6455523877958305,0.19997317047815244,1.1636926486899384,-0.574545145820311,46.51154473762565,-19.17220871008454,0.4818597391058927,7,-0.31166648864746094,-0.8133330345153809,-1.9283329248428345,-1.7166664600372314,0.16666698455810547,0,-0.007725315248228504,-1.2368402230094226,8.033332824707031,1.491234938776353,7.670000076293945,3.2352762981849392,7.8333330154418945,-0.007725315248228504 61,2005-07-12,7.683332920074463,7.800000190734862,7.516665935516357,7.800000190734862,2934015.0,-0.01072957381375439,3.857133515075528,0.41176549785844657,69.27710674656562,76.9877116403998,-0.24446914633837924,-0.6542796811308191,-1.490931370498191,-1.0446682518217791,52.96195567726163,0.28333425521850497,0.5248559549616427,0.5328332424163822,-0.4044147871038195,1.4700812719365839,0.06420922765628134,1.001457257176483,-0.3678424508174549,29.94016695005632,-34.2896834788874,0.46862401476010074,7,-0.1766664981842041,-0.7300000190734863,-1.8041666746139526,-1.633333444595337,0.3166670799255371,1,0.034707189180094744,1.4235276298184967,7.766665935516357,-1.2368402230094226,8.033332824707031,1.491234938776353,7.670000076293945,0.034707189180094744 62,2005-07-13,7.6500000953674325,7.913332939147949,7.633333206176758,7.766665935516357,4513272.0,-0.0043383288286181765,-2.7333392673219485,0.9999877385365534,68.2020971349585,76.41016593030083,-0.11623520865828141,-0.5587596018514231,-1.4215633258512943,-1.0113354271147488,53.35971290816373,0.2799997329711914,0.5599150202935981,0.4418337106704717,-0.46753900833556106,1.3512064296765045,-0.012852648832544666,0.8965200701734881,-0.22841170168799785,23.952236351254854,-40.500391550979714,0.45468635950301617,7,-0.06333374977111905,-0.6533336639404306,-1.725000262260438,-1.6000006198883066,0.2866659164428702,2,0.027450985036475917,3.857133515075528,7.683332920074463,1.4235276298184967,7.766665935516357,-1.2368402230094226,8.033332824707031,0.027450985036475917 63,2005-07-14,7.5766658782958975,7.6500000953674325,7.546666145324707,7.5999999046325675,1881768.0,-0.009586172046709307,-1.480010070781647,0.20000735696827665,66.04315575368193,74.9310909945726,0.02972503127185977,-0.4333476462250818,-1.3123030706762693,-0.9380012100432138,53.07947122915404,0.1033339500427255,0.5697970580257525,0.3213328599929799,-0.5599244824307421,1.2025902024167028,-0.11929581121888155,0.7619615312048413,-0.06383326961317515,10.778429264657225,-55.62036973679614,0.4406286712118613,7,0.04333353042602628,-0.5483329296112052,-1.643332839012145,-1.5266664028167716,0.4766674041748038,3,0.0778706837631582,-2.7333392673219485,7.6500000953674325,3.857133515075528,7.683332920074463,1.4235276298184967,7.766665935516357,0.0778706837631582 64,2005-07-15,7.386665821075439,7.5999999046325675,7.3333330154418945,7.5766658782958975,3000336.0,-0.025077000922626547,1.2535092650237973,8.14261775825074,65.384613033347,73.17234825898923,0.28876052763072746,-0.2127772610441161,-1.095366249953238,-0.7480011528227548,51.87836013653904,0.26666688919067294,0.5791987392562676,0.10499951839446897,-0.7578001192540968,0.9677991560430339,-0.32640030042981394,0.5363993372187519,0.68666696548462,7.441781551072444,-64.57361130128817,0.4313998188242825,7,0.316667079925538,-0.2733328342437735,-1.4533327817916861,-1.3366663455963126,0.8866667747497567,4,0.1304153435025759,-1.480010070781647,7.5766658782958975,-2.7333392673219485,7.6500000953674325,3.857133515075528,7.683332920074463,0.1304153435025759 65,2005-07-18,7.1966657638549805,7.456665992736816,7.1500000953674325,7.449999809265138,2506509.0,-0.025722032351640278,1.2999964237178963,1.333336679558002,56.45861677992764,70.29881272302649,0.4935622268476383,0.012795134402300512,-0.8788998051183476,-0.5580010956022967,50.29117733484036,0.3066658973693839,0.577372152110053,-0.10716717243194562,-0.9348808512332898,0.7205465063693985,-0.5210240118326173,0.306689666968726,0.8618670272827149,6.113410272827964,-61.43281858463439,0.41385683940067186,7,0.41500067710876465,-0.07666635513305664,-1.1633328199386597,-1.1466662883758545,0.9866676330566406,0,0.13987965679911807,1.2535092650237973,7.386665821075439,-1.480010070781647,7.5766658782958975,-2.7333392673219485,7.6500000953674325,0.13987965679911807 66,2005-07-19,7.239999771118164,7.239999771118164,7.033332824707031,7.166666030883789,5844195.0,0.006021400560357826,4.636339991677071,-0.2894744767354304,56.011734388024315,67.34359568114235,0.4283907116603958,-0.0020270966371924715,-0.8948256829302537,-0.6013351028654803,48.47765241601508,0.2066669464111328,0.570122214543856,-0.0819998502731325,-0.8858425631409705,0.7218428625947055,-0.48392120670705197,0.31992150616078696,0.7821917121887214,23.484877219866334,-40.51048905070952,0.4019213564339191,7,0.31333303451538086,-0.07666683197021484,-1.2066668272018433,-1.190000295639038,0.9766664505004883,1,0.09576425012085577,1.2999964237178963,7.1966657638549805,1.2535092650237973,7.386665821075439,-1.480010070781647,7.5766658782958975,0.09576425012085577 67,2005-07-20,7.286665916442871,7.416666030883789,7.166666030883789,7.233333110809326,2844780.0,0.006445600386738581,-1.6785671406931328,0.7272614960466084,53.56035807971273,65.20635746558162,0.3308135563923349,-0.0134145734846296,-0.9166299500632329,-0.6480012481901873,46.75192804067753,0.25,0.533131618611681,-0.05816700458526647,-0.8284072043224171,0.7120731951518842,-0.4432871044538418,0.32695309528330885,0.676194047348023,41.081001666350865,-20.136559217993785,0.3851200998685752,7,0.26666688919067383,-0.0666666030883789,-1.2533329725265503,-1.2366664409637451,1.0133342742919904,2,0.09789581294614336,4.636339991677071,7.239999771118164,1.2999964237178963,7.1966657638549805,1.2535092650237973,7.386665821075439,0.09789581294614336 68,2005-07-21,7.199999809265138,7.329999923706055,7.083333015441895,7.329999923706055,2486745.0,-0.011893794524346912,2.7948721710743363,-2.4375262635564487,51.34328300848251,61.85834158810368,0.3842018660255686,0.107648968952609,-0.8019428221590719,-0.5613351410124539,45.12453565336126,0.24666690826415927,0.4675794371792632,-0.16316645145416153,-0.898822919493198,0.572490016584875,-0.5309946854736802,0.20466178256535716,0.7070885261807245,29.411799354924145,-28.186777107126314,0.3678282340195184,7,0.34166669845580877,0.0649995803832999,-1.1250003576278695,-1.1500003337860116,1.010000228881835,3,0.10231475306391058,-1.6785671406931328,7.286665916442871,4.636339991677071,7.239999771118164,1.2999964237178963,7.1966657638549805,0.10231475306391058 69,2005-07-22,7.22333288192749,7.300000190734862,7.139999866485597,7.153333187103272,1841589.0,0.003240704622287316,-2.3103628578757567,-0.5384587169423729,44.651948338347005,58.99254591811636,0.2613733990782521,0.1212482576825673,-0.79103301190779,-0.5846682136748065,43.40919695924998,0.1600003242492658,0.38334170415733304,-0.15933337211608922,-0.8554700338846253,0.5368032896524468,-0.5074017030003573,0.1887349587681788,0.6313301228740418,44.88192080595273,-7.534484523677115,0.34806833088426786,7,0.25,0.13833355903625488,-1.0399998426437378,-1.1733334064483643,0.9933333396911621,4,0.11490546180141314,2.7948721710743363,7.199999809265138,-1.6785671406931328,7.286665916442871,4.636339991677071,7.239999771118164,0.11490546180141314 70,2005-07-25,7.266665935516357,7.356666088104247,7.183332920074463,7.3366661071777335,2550270.0,0.005999038712072302,2.151508320798346,-1.0000068119891008,38.721794099243674,55.597511179525036,0.15606895442988655,0.13193481011546382,-0.7976241036615814,-0.6280012672636737,42.92124727607954,0.17333316802978427,0.3317787982351996,-0.14600031375884992,-0.7589619690174096,0.4669613414997098,-0.45248114138812934,0.1604805138704295,0.5387172584795046,60.869527358852004,12.931100590146833,0.30648082762927964,7,0.2066669464111328,0.1033334732055664,-0.9483329057693481,-1.2166664600372314,1.0700001716613752,0,0.13853212315550123,-2.3103628578757567,7.22333288192749,2.7948721710743363,7.199999809265138,-1.6785671406931328,7.286665916442871,0.13853212315550123 71,2005-07-26,7.28000020980835,7.3499999046325675,7.206665992736816,7.3333330154418945,930735.0,0.0018349920596762992,2.3077088136097266,0.7618953549362839,32.92182075331466,51.677480470453496,0.08884863585665848,0.1565555526637601,-0.7695428361320413,-0.6413355415556659,42.406928185708296,0.14333391189575106,0.21806017740474903,-0.1516660451889038,-0.7196232609049638,0.41629117052715614,-0.4356446530469338,0.13231256266912617,0.479059962030183,59.000214576925714,16.918237956122454,0.2839786078580301,7,0.061666250228881836,0.08999919891357422,-0.9283338785171509,-1.2300007343292236,1.8033328056335467,1,0.12408422542161612,2.151508320798346,7.266665935516357,-2.3103628578757567,7.22333288192749,2.7948721710743363,7.199999809265138,0.12408422542161612 72,2005-07-27,7.269999980926514,7.269999980926514,7.166666030883789,7.22333288192749,3887241.0,-0.0013736577738504563,3.428556831650795,-0.8750167639722121,36.36363340803419,48.379755765381525,0.04389305126851273,0.2007379046025024,-0.7213653997423037,-0.6313353126738299,41.48364248619789,0.11333417892456055,0.14090136610750648,-0.17683296203613263,-0.7074817267029987,0.3538158026307334,-0.44215734436956566,0.0884914202973004,0.44551655008412894,68.29285737961462,29.408126866232536,0.26532438233343286,7,0.04666638374328613,0.09999942779541016,-0.9025003910064697,-1.2200005054473877,2.179999828338623,2,0.13021543922638257,2.3077088136097266,7.28000020980835,2.151508320798346,7.266665935516357,-2.3103628578757567,7.22333288192749,0.13021543922638257 73,2005-07-28,7.266665935516357,7.356666088104247,7.266665935516357,7.323332786560059,1153266.0,-0.00045860322130719666,-2.176465638384674,-1.2142784158253974,15.361477320172597,42.821629575028815,-0.0015318883097155123,0.22616886373843847,-0.6765267261781682,-0.6280012672636737,40.02771043695812,0.09000015258788974,0.06658172370647808,-0.1868336439132694,-0.704079938524588,0.33041265069804915,-0.44545679121892867,0.07178950339238988,0.4079195731160681,58.46138271322374,25.644280251897655,0.25862314730565905,7,-0.021666526794433594,0.1033334732055664,-0.8566663265228271,-1.2166664600372314,2.0166668891906756,3,0.14220197603525553,3.428556831650795,7.269999980926514,2.3077088136097266,7.28000020980835,2.151508320798346,7.266665935516357,0.14220197603525553 74,2005-07-29,7.6433329582214355,7.656665802001952,7.283332824707031,7.3266658782958975,3500643.0,0.05183491659690742,1.1747587917574687,-5.588224404446367,44.931527572781576,41.54084188534592,-0.3776788305159826,-0.11684708707788616,-1.0063489988011867,-1.0046682899687518,38.8155446714091,0.3899998664855948,0.0013847892500837844,0.16466672420501727,-0.3371028068179136,0.6664362552279481,-0.08621804130644772,0.41555148971648226,-0.6100001335144043,97.27901020237385,63.45975001256706,0.2508847655114652,7,-0.29833364486694336,-0.2733335494995117,-1.2300001382827759,-1.5933334827423096,1.5733332633972168,4,0.07413874065449555,-2.176465638384674,7.266665935516357,3.428556831650795,7.269999980926514,2.3077088136097266,7.28000020980835,0.07413874065449555 75,2005-08-01,7.690000057220459,7.789999961853027,7.559999942779541,7.633333206176758,3282078.0,0.0061055954586966,-1.2622947744130801,0.17894771713253546,50.28250528156777,40.904260873517416,-0.3877871475699868,-0.15104348225631448,-1.0019767515054454,-1.0513353889677752,37.050795570296295,0.23000001907348633,-0.05631666793055512,0.1985004663467409,-0.31144960763091945,0.7084505403244021,-0.056474570642089716,0.4534755033355715,-0.6442005729675291,83.95724993229939,47.59643135013519,0.2549750369888306,8,-0.25333356857299805,-0.32000064849853516,-1.2550004720687866,-1.640000581741333,1.559999942779541,0,0.06848714700641456,1.1747587917574687,7.6433329582214355,-2.176465638384674,7.266665935516357,3.428556831650795,7.269999980926514,0.06848714700641456 76,2005-08-02,7.766665935516357,7.793333053588867,7.683332920074463,7.733333110809326,2525874.0,0.009969554970797878,1.538453073935099,0.5882244044463518,54.76835105553646,41.0384823152756,-0.42676816275461515,-0.23171356868105164,-1.0315703707591783,-1.1280012672636737,34.73043454997273,0.1100001335144043,-0.09869792035717229,0.2701663494110109,-0.24889481861682938,0.7892275174388503,0.010635765397091212,0.5296969334249306,-0.691098432159424,95.74461123590034,55.42594588311805,0.25953058401391976,8,-0.32833290100097656,-0.3733329772949219,-1.3033331632614136,-1.7166664600372314,1.5933337211608887,1,0.07339058695119216,-1.2622947744130801,7.690000057220459,1.1747587917574687,7.6433329582214355,-2.176465638384674,7.266665935516357,0.07339058695119216 77,2005-08-03,7.9000000953674325,7.940000057220459,7.733333110809326,7.733333110809326,1999815.0,0.017167490008981545,-1.4799986267116036,5.000085831998196,62.59741861794967,42.28894182743862,-0.5184746561431179,-0.37924099602590555,-1.1222972882729527,-1.2613354271147488,32.27319769822567,0.2066669464111328,-0.09683723469827221,0.4001671552658088,-0.1287642468355612,0.929098557367178,0.13570145421512425,0.6646328563164934,-0.7813666589965829,94.05941856150214,47.93849372651263,0.26446570105068473,8,-0.3600001335144052,-0.44500064849853604,-1.4091672897338876,-1.8500006198883066,1.616666316986083,2,0.14978897541638903,1.538453073935099,7.766665935516357,-1.2622947744130801,7.690000057220459,1.1747587917574687,7.6433329582214355,0.14978897541638903 78,2005-08-04,7.933332920074463,8.350000381469728,7.666666030883789,8.266666412353517,8242491.0,0.004219344848688911,1.7333295822250752,-1.9999971389825077,74.26034601408342,45.57876379140933,-0.48818232997453137,-0.41300925564017277,-1.1164853105600345,-1.2946682518217791,30.734122696123094,0.6833343505859393,-0.09358758267783251,0.42033333778381365,-0.13868802564907767,0.979354701216705,0.14082265606736755,0.6998440195002598,-0.7489901540356447,60.937458090519016,9.51393644389973,0.27951068171644566,8,-0.1749997138977042,-0.28833270072936923,-1.350000023841858,-1.7216665744781494,1.6333327293395996,3,0.19117650859614232,-1.4799986267116036,7.9000000953674325,1.538453073935099,7.766665935516357,-1.2622947744130801,7.690000057220459,0.19117650859614232 79,2005-08-05,7.683332920074463,7.933332920074463,7.656665802001952,7.933332920074463,2229342.0,-0.03151260668355427,1.2133369445800852,0.7499996423722979,70.50561696166919,49.110299665012164,-0.1855856226441146,-0.20087370848940012,-0.8313727223759617,-1.0446682518217791,28.702185224067417,0.27666711807251065,-0.09039241294489031,0.18783333301544225,-0.32238642744142254,0.6980530934723079,-0.06727654721299015,0.44294321324387465,-0.38242439249255344,15.611760608564559,-39.827079262100234,0.2551098802284328,8,0.07500028610229581,0.008333683013916904,-0.93833327293396,-1.3383333683013916,1.8633332252502441,4,0.20824294889685246,1.7333295822250752,7.933332920074463,-1.4799986267116036,7.9000000953674325,1.538453073935099,7.766665935516357,0.20824294889685246 80,2005-08-08,7.706665992736816,7.800000190734862,7.686666011810303,7.743332862854004,1771638.0,0.003036842592280653,-1.9565374233433859,0.14666748046875,69.99997547695287,53.2300946343053,-0.15638676111674865,-0.24130408740181508,-0.817308613392127,-1.0680013244841327,27.0713604555458,0.1166672706603995,-0.07197179153179167,0.21416640281677246,-0.29000984696470766,0.7183426525982526,-0.0379217220739676,0.4662545277075125,-0.30084827976612516,7.211553009983401,-50.110059505177105,0.25208812489074,8,0.051667213439942294,-0.014999389648436612,-0.9533331394195557,-1.3616664409637451,1.760000228881836,0,0.19593430288855673,1.2133369445800852,7.683332920074463,1.7333295822250752,7.933332920074463,-1.4799986267116036,7.9000000953674325,0.19593430288855673 81,2005-08-09,7.949999809265138,8.020000457763674,7.763332843780518,7.763332843780518,4333203.0,0.0315744599230916,-1.7500057475815645,-5.090888992925534,74.327625283304,57.448315953779726,-0.3293177500494595,-0.4886909957738199,-1.0212585413970325,-1.3113351410124539,26.57616258511335,0.31333446502685725,-0.028797774543642518,0.4441668748855596,-0.09420368050329753,0.9825374302744176,0.17498159719113104,0.7133521525799882,-0.4497638294445423,42.30771346906671,-16.363156238857876,0.26918527769442885,8,-0.14166665077209473,-0.2583332061767578,-1.0933334827423105,-1.5016667842865,1.3966665267944327,1,0.1635220404936122,-1.9565374233433859,7.706665992736816,1.2133369445800852,7.683332920074463,1.7333295822250752,7.933332920074463,0.1635220404936122 82,2005-08-10,7.860000133514403,7.983333110809326,7.75,7.983333110809326,3065127.0,-0.011320714202514348,2.7837910983266836,-0.6607113206920615,74.14632580524611,63.97996578545456,-0.16408004328815995,-0.4028039483784953,-0.895225077095672,-1.2213354652617197,25.785060541298773,0.23333311080932617,0.025574155963705714,0.34366719722747696,-0.21437426409874138,0.9017086585536953,0.06464646656436734,0.6226879278905866,-0.27478771352889453,29.327014335349688,-31.67987898049867,0.27902073066310923,8,-0.043333530426023614,-0.16833353042602361,-0.8666672706603995,-1.275000572204589,1.706665515899659,2,0.19083963074847365,-1.7500057475815645,7.949999809265138,-1.9565374233433859,7.706665992736816,1.2133369445800852,7.683332920074463,0.19083963074847365 83,2005-08-11,8.166666030883789,8.323332786560059,7.883333206176758,7.9000000953674325,4166409.0,0.039016016814273025,-1.9333333333333333,-2.1621624756425493,78.58583482429134,67.71933325784453,-0.3683960275729419,-0.6988316352919703,-1.1621955205399601,-1.5280013626311053,25.61216917936191,0.4633326530456552,0.10167269736725437,0.6208330869674681,-0.008466750477545304,1.2501329244124815,0.30618316824496183,0.9354830056899743,-0.5049748147498585,76.49999785423385,12.89765772254647,0.3146499187225066,8,-0.21166586875915439,-0.47499942779540927,-1.124999761581421,-1.5333330631256104,1.1566667556762713,3,0.16530618202880398,2.7837910983266836,7.860000133514403,-1.7500057475815645,7.949999809265138,-1.9565374233433859,7.706665992736816,0.16530618202880398 84,2005-08-12,8.350000381469728,8.430000305175781,8.266666412353517,8.266666412353517,4611594.0,0.02244910590106497,-2.9199835206334974,0.31250324101144694,80.26069905301325,71.05024367689404,-0.492767743485218,-0.8498681463215405,-1.2980499305210618,-1.7113357132170446,26.537329352190177,0.2633342742919922,0.18069507128350004,0.7560007095336934,0.03693153394994475,1.475069885117442,0.3964661217418195,1.1155352973255672,-0.6194782488022179,89.23769232496326,24.24497958595515,0.3595345877918742,8,-0.30666732788086115,-0.6183338165283221,-1.3066675662994403,-1.7150008678436297,1.223332405090332,4,0.14570840866598656,-1.9333333333333333,8.166666030883789,2.7837910983266836,7.860000133514403,-1.7500057475815645,7.949999809265138,0.14570840866598656 85,2005-08-15,8.203332901000978,8.416666030883789,8.186665534973145,8.416666030883789,1423260.0,-0.017564966918352964,1.1562567055289321,-2.5599780275113653,74.00342181916717,73.18747376174188,-0.2968425655886975,-0.657634065643439,-1.1014040758283796,-1.5646682327482946,28.16051923888818,0.23000049591064453,0.2874601948470925,0.558999872207643,-0.18351095916273152,1.3015107035780176,0.18774445652245575,0.9302552878928303,-0.3888733876324757,66.66657316922688,0.8780169076685524,0.37125541568518733,8,-0.15999984741211115,-0.4716663360595721,-1.0299999713897723,-1.4500000476837176,1.6466674804687482,0,0.1637545690922544,-2.9199835206334974,8.350000381469728,-1.9333333333333333,8.166666030883789,2.7837910983266836,7.860000133514403,0.1637545690922544 86,2005-08-16,7.933332920074463,8.166666030883789,7.920000076293945,8.166666030883789,2479725.0,-0.03291344922666373,1.1142816271061746,1.093750000000009,65.19081695453768,73.4756291324739,-0.0007986147195326865,-0.35102528466270666,-0.7844998272606425,-1.2946682518217791,29.87947241602861,0.283332824707033,0.32579907184855106,0.25433323383331263,-0.4732845230985667,0.9819509907651911,-0.10947564463262616,0.6181421122992523,-0.045008511689086816,26.960711440720754,-36.92021509542907,0.3638088784659394,8,0.1100001335144043,-0.20166635513305664,-0.7291667461395264,-1.1800000667572021,2.059999942779541,1,0.19327731698543138,1.1562567055289321,8.203332901000978,-2.9199835206334974,8.350000381469728,-1.9333333333333333,8.166666030883789,0.19327731698543138 87,2005-08-17,8.0,8.053333282470701,7.866665840148926,7.933332920074463,3062469.0,0.008403413873738108,1.1538512325760126,-0.2857163293040555,66.32047890262442,72.59342167564512,-0.05787515907734431,-0.38104757442616766,-0.8040253481155801,-1.3613353317473162,31.073455027450592,0.18666744232177557,0.3573139633098119,0.2853336095809933,-0.4311569955997374,1.001824214761724,-0.07291169300937206,0.6435789121713587,0.43000030517578125,23.668738223697687,-39.20828135938625,0.3582453025903653,8,0.04333305358886719,-0.26833343505859375,-0.7700003385543823,-1.2466671466827393,2.6833333969116193,2,0.1683332920074463,1.1142816271061746,7.933332920074463,1.1562567055289321,8.203332901000978,-2.9199835206334974,8.350000381469728,0.1683332920074463 88,2005-08-18,7.936666011810303,7.983333110809326,7.800000190734862,7.936666011810303,5155596.0,-0.007916748523712158,2.928526178117483,0.0,57.586191928075905,71.15793000524586,0.006684271896514993,-0.2737289035991264,-0.6980420297957073,-1.298001343557619,32.561025417550375,0.1999998092651376,0.3772114461977001,0.18516631126403826,-0.494728808693651,0.8650614312217275,-0.1547812487148068,0.5251138712428833,0.482067604064941,21.6929835317128,-35.310906509955416,0.33994755997884485,8,0.12166714668273926,-0.20499944686889648,-0.644999623298645,-1.183333158493042,2.4633336067199707,3,0.20537586376675154,1.1538512325760126,8.0,1.1142816271061746,7.933332920074463,1.1562567055289321,8.203332901000978,0.20537586376675154 89,2005-08-19,8.053333282470701,8.066665649414062,7.916666030883789,7.916666030883789,1826622.0,0.014699783320450965,-1.1951069738880722,100.0,59.068207237809,69.94328908978542,-0.05808752070456791,-0.3425912137369842,-0.7767023662593955,-1.4146686142180176,34.197984870822005,0.14999961853027344,0.37843110426912574,0.2603335618972764,-0.38422598854549683,0.9048931123400497,-0.06194621332410932,0.582613337118663,0.34065099639892793,41.081096964063754,-11.996459738074158,0.32227977522138657,8,0.036666870117189276,-0.3216667175292951,-0.7291671037673932,-1.3000004291534406,1.6899995803833026,4,0.15769861491436155,2.928526178117483,7.936666011810303,1.1538512325760126,8.0,1.1142816271061746,7.933332920074463,0.15769861491436155 90,2005-08-22,8.273332595825195,8.273332595825195,8.079999923706055,8.133333206176758,1280292.0,0.027317795704960623,1.7619073569482289,1.0243813936611301,61.80122974989839,68.55146736385147,-0.21149268963453238,-0.5094252198470812,-0.9513787147340533,-1.6346679275725116,35.90037781935196,0.21999931335449396,0.3692305092546899,0.4299995422363283,-0.19852326165838896,1.0585223461310456,0.11573814028897011,0.7442609441836865,0.09689231951904276,100.0,50.15827256660931,0.31426140194735863,8,-0.1833324432373047,-0.5416660308837891,-0.8649996519088745,-1.5199997425079346,1.810000419616701,0,0.1571313827502665,-1.1951069738880722,8.053333282470701,2.928526178117483,7.936666011810303,1.1538512325760126,8.0,0.1571313827502665 91,2005-08-23,8.183333396911621,8.293333053588867,8.170000076293945,8.293333053588867,2895156.0,-0.010878228074499119,1.2424247678662772,-0.7857152588555858,56.73533799847695,66.61691316309935,-0.09489344633095342,-0.3671021506276295,-0.8206811927907713,-1.5446687286589373,37.709534458839,0.12333297729492188,0.38215640658689587,0.2948336839675907,-0.291663526427552,0.8813308943627343,0.0015850787700184554,0.588082289165162,0.1640825294482422,77.7027510308392,32.072303000515674,0.29324860519757173,8,-0.06833314895629883,-0.45166683197021484,-0.8175004720687866,-1.4300005435943604,1.9666662216186523,1,0.20366602504391462,1.7619073569482289,8.273332595825195,-1.1951069738880722,8.053333282470701,2.928526178117483,7.936666011810303,0.20366602504391462 92,2005-08-24,8.216666221618652,8.216666221618652,8.166666030883789,8.203332901000978,1345410.0,0.004073257570027744,6.500035762820971,-0.1212123839331224,56.73533799847697,64.18908018245331,-0.08081076457847125,-0.3434875133638986,-0.8161727036147672,-1.5780015533659686,39.79683200543914,0.05000019073486328,0.3986611723936804,0.2808331966400148,-0.24517313410090402,0.8068395273809337,0.017830031269555846,0.5438363620104747,0.1088530753162118,84.45941113132304,39.081228692932726,0.2630031653704596,8,-0.10166597366333008,-0.45999956130981445,-0.8583333492279053,-1.4633333683013916,2.2766666412353516,2,0.21622718914403638,1.2424247678662772,8.183333396911621,1.7619073569482289,8.273332595825195,-1.1951069738880722,8.053333282470701,0.21622718914403638 93,2005-08-25,8.300000190734862,8.396665573120117,8.25,8.283332824707031,4293216.0,0.010142065756176377,-2.519987182568293,1.2500536442314902,65.92083145901972,62.59576156089847,-0.16007598129668743,-0.3641052378794525,-0.8643226730017144,-1.6613355224821778,41.826174793253266,0.17999935150146484,0.3890365458770786,0.31250045299529816,-0.13369676130817432,0.7586976672987706,0.08940184584356281,0.5355990601470344,-0.4999999999999991,79.86135946403415,29.448999065691638,0.22309860715173618,8,-0.19166707992553533,-0.5433335304260236,-0.913334131240843,-1.5466673374176008,1.9766654968261754,3,0.2871485724587366,6.500035762820971,8.216666221618652,1.2424247678662772,8.183333396911621,1.7619073569482289,8.273332595825195,0.2871485724587366 94,2005-08-26,8.210000038146973,8.316665649414062,8.210000038146973,8.300000190734862,1631046.0,-0.010843391628876597,-1.3703428983172976,-5.399782571379997,62.56240333344598,61.324537284707226,-0.10283781602156239,-0.2418762164294801,-0.7467661829837748,-1.571335369894289,42.96719097470073,0.10666561126708984,0.3856977893199085,0.19416694641113352,-0.23150572603783992,0.619839618860107,-0.01866938981335231,0.40700328263562024,-0.39806653976440476,41.05279959523924,-14.211801124832462,0.21283633622448653,8,-0.11166715621948242,-0.4249999523162842,-0.8066670894622803,-1.456667184829712,2.229999542236328,4,0.2667478161032495,-2.519987182568293,8.300000190734862,6.500035762820971,8.216666221618652,1.2424247678662772,8.183333396911621,0.2667478161032495 95,2005-08-29,8.216666221618652,8.413332939147951,8.183333396911621,8.333333015441895,4839096.0,0.0008119590061761439,-1.5090980971504266,1.29629551138052,57.547159626123786,60.47524202599456,-0.12003693538060567,-0.21825276639191138,-0.7217916917309779,-1.5780015533659686,43.89048850865927,0.2299995422363299,0.34211157801087744,0.17449982166290212,-0.23098487376447885,0.5799845170902831,-0.028242526050787475,0.3772421693765926,-0.3930380817413335,20.270327741456423,-35.11995104653731,0.20274234771369035,8,-0.1099996566772461,-0.4183330535888672,-0.7991665601730347,-1.4633333683013916,1.9633340835571271,0,0.1858012240071989,-1.3703428983172976,8.210000038146973,-2.519987182568293,8.300000190734862,6.500035762820971,8.216666221618652,0.1858012240071989 96,2005-08-30,8.336666107177733,8.366665840148926,8.066665649414062,8.266666412353517,4919715.0,0.014604449337780379,3.6154173452470033,-0.5999967302630199,63.26528012399527,60.13577549503578,-0.19758555009468992,-0.30921370080389465,-0.8120801300314735,-1.6980014389250488,44.63773095940503,0.3000001907348633,0.2763365256225576,0.2659996986389146,-0.13807671243506547,0.6700761097128947,0.06396149310192456,0.46803790417590463,-0.48944977532958855,77.88460744909911,18.404472030308142,0.20203820553699003,8,-0.22999954223632635,-0.5383329391479474,-0.9149999618530256,-1.5833332538604719,1.4499998092651403,1,0.20951623656371599,-1.5090980971504266,8.216666221618652,-1.3703428983172976,8.210000038146973,-2.519987182568293,8.300000190734862,0.20951623656371599 97,2005-08-31,9.083333015441896,9.083333015441896,8.386666297912598,8.399999618530272,7907943.0,0.08956420932119324,1.0390243493964584,9.76194822888338,70.49179279389526,61.56973114679349,-0.8654303898932643,-1.0147073672956992,-1.5182422511369476,-2.4446683471892126,45.510607844179,0.7466669082641637,0.24793981299456558,0.9534999608993555,0.3549188104876393,1.5520811113110717,0.6542093856934983,1.2527905361052136,-1.2134720193017596,100.0,40.90999490406642,0.2992905752058579,8,-0.5833334922790545,-0.9583334922790545,-1.7275000810623187,-2.3300001621246356,0.11333274841308416,2,0.1174311897708713,3.6154173452470033,8.336666107177733,-1.5090980971504266,8.216666221618652,-1.3703428983172976,8.210000038146973,0.1174311897708713 98,2005-09-01,9.449999809265137,9.616665840148926,9.09666633605957,9.100000381469727,9636969.0,0.040366987888685424,-1.9158781046704083,0.5121942369233792,72.72725123199298,63.087402701702814,-1.1117702734236783,-1.3301192873018302,-1.839415888603403,-2.811335141012453,45.79453494390117,0.5333328247070295,0.26782712904606143,1.2443334102630619,0.411944817493092,2.076722003033032,0.8281391138780769,1.6605277066480468,-1.5073304919668944,89.2473541693713,32.56752885851876,0.41619429638498473,9,-0.6083340644836426,-1.0083339214324951,-2.106666922569275,-2.696666955947876,0.03333282470703125,3,0.11040561636476909,1.0390243493964584,9.083333015441896,3.6154173452470033,8.336666107177733,-1.5090980971504266,8.216666221618652,0.11040561636476909 99,2005-09-02,9.283332824707033,9.91333293914795,9.079999923706056,9.520000457763672,9948039.0,-0.017636718298628673,-1.590672177223305,-0.6761943427947013,72.13114113360587,64.23517063322586,-0.8406866154862822,-1.093502773483424,-1.6282544622770168,-2.6446681564543493,46.2460087320093,0.8333330154418928,0.27961210177829976,0.9976664304733287,0.07409569039450226,1.9212371705521551,0.5358810604339155,1.459451800512742,-1.206743785580736,65.88448184774518,10.035494288936292,0.46178537003941306,9,-0.29333353042602717,-0.6849999427795428,-1.9758334159851092,-2.5299999713897723,0.19999980926513494,4,0.10700175051467586,-1.9158781046704083,9.449999809265137,1.0390243493964584,9.083333015441896,3.6154173452470033,8.336666107177733,0.10700175051467586 100,2005-09-05,9.216666221618652,9.333333015441896,9.09000015258789,9.333333015441896,6122304.0,-0.007181322090591413,3.171415959585955,0.4929562708531567,78.68851760029732,66.6744128112059,-0.6997189595201672,-0.9569750555908918,-1.5115777130725618,-2.5780015533659686,46.721880724624434,0.24333286285400568,0.3276984383034325,0.8554998159408562,-0.1144902014535063,1.8254898333352187,0.37050480724367496,1.3404948246380375,-0.9564027924901897,62.27437820541621,2.6567418457539347,0.4849950086971815,9,-0.22666692733764648,-0.4799997806549072,-1.8591668605804443,-2.4633333683013916,0.28333377838134766,0,0.13273056974713837,-1.590672177223305,9.283332824707033,-1.9158781046704083,9.449999809265137,1.0390243493964584,9.083333015441896,0.13273056974713837 101,2005-09-06,9.25,9.44666576385498,9.123332977294922,9.18333339691162,4097739.0,0.0036166849899761377,-2.4642654609548624,-0.5714274036653817,78.36610523973943,69.07783139356839,-0.6323304733962853,-0.9359068825084371,-1.501005108203815,-2.5785015462514496,46.84918357088173,0.3233327865600586,0.3702900756073415,0.8238335847854614,-0.20272429928066416,1.850391468851587,0.31055464275239864,1.3371125268185242,-0.8244296198695888,56.550243436825745,-7.3001319107114355,0.513278942033063,9,-0.26000070571899414,-0.46500062942504883,-1.8466670513153076,-2.4966671466827393,0.23333263397216797,1,0.10054057353251666,3.171415959585955,9.216666221618652,-1.590672177223305,9.283332824707033,-1.9158781046704083,9.449999809265137,0.10054057353251666 102,2005-09-07,9.359999656677246,9.43333339691162,9.18333339691162,9.246665954589844,3021162.0,0.011891854775918587,-1.083343598628261,1.700007152564149,81.629643255794,70.82325492654331,-0.6292668293876211,-0.9779062190511105,-1.5670640988183342,-2.657728198891152,47.05764316097485,0.25,0.39592573659330554,0.8588332653045647,-0.2117937531643399,1.9294602837734693,0.3235197560701124,1.394146774539017,-0.785653020645082,33.599980773918304,-34.11312321546703,0.5353135092344525,9,-0.37000036239624023,-0.5750002861022949,-1.944166660308838,-2.6066668033599854,-0.426666259765625,2,0.045584003783723626,-2.4642654609548624,9.25,3.171415959585955,9.216666221618652,-1.590672177223305,9.283332824707033,0.045584003783723626 103,2005-09-08,9.516666412353516,9.69666576385498,9.336666107177734,9.336666107177734,3649458.0,0.016737901861407334,-2.999989403636672,1.5882328191923527,81.95051885735614,72.97748998475555,-0.6651473084784989,-1.083816472566518,-1.6824367427942164,-2.782930765156779,46.80358022973442,0.3599996566772461,0.4521855526748908,0.9480000019073493,-0.20117592802135498,2.0971759318360537,0.3734120369429963,1.5225879668717015,-0.8084211460097723,52.39999862670835,-17.910146149180463,0.5745879649643524,9,-0.5266671180725098,-0.7316670417785645,-2.0191667079925537,-2.753333568572998,-1.080000877380371,3,-0.03362528795620545,-1.083343598628261,9.359999656677246,-2.4642654609548624,9.25,3.171415959585955,9.216666221618652,-0.03362528795620545 104,2005-09-09,9.566665649414062,9.633333206176758,9.529999732971193,9.60666561126709,4395396.0,0.005253860426970958,1.2142455731640895,-0.22222163353537067,80.50315342468224,75.52815596237316,-0.561514867882865,-1.0940870938112788,-1.6899243967913087,-2.8005895239323486,46.383309420395456,0.11666679382324219,0.5150900172101451,0.9371659755706787,-0.28947249389709917,2.1638044450384566,0.3238467408367889,1.5504852103045685,-0.7379116157898977,78.57137242880835,11.520393270684778,0.6133192347338892,9,-0.5766663551330566,-0.7816662788391113,-1.8649989366531363,-2.5833325386047354,-0.4333324432373047,4,-0.008710769090900405,-2.999989403636672,9.516666412353516,-1.083343598628261,9.359999656677246,-2.4642654609548624,9.25,-0.008710769090900405 105,2005-09-12,9.546666145324707,9.723333358764648,9.50666618347168,9.633333206176758,1411062.0,-0.002090540719438705,-1.6000011444069968,2.1666785876069903,83.25203062923926,77.74890601851138,-0.3721502885924721,-1.020615854359022,-1.6362256567095024,-2.7524018605975815,46.405167674513244,0.21666717529296875,0.5584689474208222,0.8499998092651371,-0.4245608537883605,2.1245604723186355,0.2127194777383874,1.4872801407918868,-0.6094542211481642,70.5554831469961,4.651455273673804,0.6372803315267492,9,-0.3966665267944336,-0.746666669845581,-1.8216662406921378,-2.471665859222412,-0.7300004959106445,0,-0.006634097221840718,1.2142455731640895,9.566665649414062,-2.999989403636672,9.516666412353516,-1.083343598628261,9.359999656677246,-0.006634097221840718 106,2005-09-13,9.466666221618652,9.510000228881836,9.383333206176758,9.510000228881836,1913787.0,-0.008379880734096123,4.846079359140826,0.5000055019421856,79.8092256860771,78.78417633986491,-0.12851822958587888,-0.8641583727270223,-1.5302834722855323,-2.6442331340116496,47.544812902293444,0.16333293914794922,0.6219525888806494,0.6933332204818718,-0.572331952434709,1.9589983933984527,0.06050063402358141,1.3261658069401623,-0.4318421959449683,52.469045318960085,-10.629823662084789,0.6328325864582905,9,0.03000020980834961,-0.6349997520446777,-1.741666316986083,-2.37499952316284,-1.0399999618530273,1,0.003521173938215494,-1.6000011444069968,9.546666145324707,1.2142455731640895,9.566665649414062,-2.999989403636672,9.516666412353516,0.003521173938215494 107,2005-09-14,9.34666633605957,9.496665954589844,9.333333015441896,9.43000030517578,1990773.0,-0.012676044845126522,-1.9696733250104672,1.9230616870969461,74.53125020954775,78.98462067070433,0.036614104977321205,-0.6725802766392963,-1.3905738590429584,-2.4934957246033145,48.90679012932762,0.16333293914794744,0.706427588474412,0.5060000181198117,-0.7293611043173716,1.7413611405569949,-0.11168054309877995,1.1236805793384033,-0.22399141903845887,3.418797148760396,-55.18199646823663,0.6176805612185915,9,0.15000009536743164,-0.5149998664855957,-1.596666455268859,-2.254999637603758,-0.9133329391479492,2,0.014621929680461276,4.846079359140826,9.466666221618652,-1.6000011444069968,9.546666145324707,1.2142455731640895,9.566665649414062,0.014621929680461276 108,2005-09-15,9.566665649414062,9.68000030517578,9.416666030883787,9.43000030517578,4162134.0,0.023537730506729693,-2.224490272555223,-1.6399716188689308,79.97054702889467,79.85566577018088,-0.1844977112225763,-0.8055013359450225,-1.5826351471782623,-2.6784517589198904,50.726161194840344,0.33333396911620916,0.7845594802926747,0.6444993495941169,-0.554278077913068,1.8432767771013019,0.04511063584052444,1.2438880633477094,-0.3649249301802673,59.82882783748408,-0.9507041822763327,0.5993887137535927,9,-0.15999889373779297,-0.7099990844726562,-1.8124990463256827,-2.47499895095825,-1.2466659545898438,3,-0.0662019846529529,-1.9696733250104672,9.34666633605957,4.846079359140826,9.466666221618652,-1.6000011444069968,9.546666145324707,-0.0662019846529529 109,2005-09-16,9.32333278656006,9.533332824707033,9.32333278656006,9.533332824707033,4751556.0,-0.025435493595295178,1.0,-1.5366005135934597,72.13334818523273,79.12731361295148,0.07275702033021325,-0.4871197904979798,-1.3253288791485485,-2.4033702181539054,52.28895863833323,0.24333286285400213,0.7796994144368092,0.3376665115356463,-0.8003362240411587,1.4756692471124513,-0.23133485625275618,0.9066678793240488,-0.05043284533484993,0.0,-63.18126113176329,0.5690013677884026,9,0.10000038146972479,-0.4666662216186541,-1.4999994039535531,-2.231666088104248,-0.8733329772949219,4,-0.0951019632019443,-2.224490272555223,9.566665649414062,-1.9696733250104672,9.34666633605957,4.846079359140826,9.466666221618652,-0.0951019632019443 110,2005-09-19,9.57333278656006,9.59666633605957,9.333333015441896,9.350000381469727,2233326.0,0.026814445619744998,-1.0519441915767325,-1.063487450102415,73.51078939992095,78.58783407519387,-0.13558778762409673,-0.6690351885141972,-1.549565564652541,-2.6195261409193247,53.50915461677113,0.27333354949950994,0.742158997331412,0.5226665019989039,-0.5922959668355574,1.6376289708333651,-0.034814732418327665,1.0801477364161354,0.34000015258788885,70.09329051613335,8.409545509740845,0.5574812344172307,9,-0.1199994087219256,-0.7166662216186541,-1.6858329772949237,-2.4416661262512225,-1.366666793823244,0,-0.0459609615787111,1.0,9.32333278656006,-2.224490272555223,9.566665649414062,-1.9696733250104672,9.34666633605957,-0.0459609615787111 111,2005-09-20,9.850000381469727,9.896665573120117,9.739999771118164,9.739999771118164,3863988.0,0.02889982006037428,-1.8484533222360937,0.49254209350886313,67.7469388584071,77.04531136437309,-0.35558883705157207,-0.858451434204337,-1.7940372765297674,-2.859066667619441,54.88245667004996,0.3233327865600568,0.7248857991169917,0.7160007476806634,-0.37488985192192814,1.8068913472832548,0.1705554478793676,1.261446047481959,0.051732559204101136,91.86071462433233,33.57692451208557,0.5454452998012955,9,-0.24000120162963867,-0.9933338165283203,-1.9625005722045898,-2.7183337211608887,-1.3466672897338867,1,-0.10490707533368437,-1.0519441915767325,9.57333278656006,1.0,9.32333278656006,-2.224490272555223,9.566665649414062,-0.10490707533368437 112,2005-09-21,9.993332862854004,10.026665687561037,9.793333053588867,9.890000343322754,3617544.0,0.014551520389168848,1.745119378870801,0.9393813288944375,64.02754660862546,75.05387000340302,-0.446600076178413,-0.9084316426978294,-1.9017699485890205,-2.9627310974269223,56.39753032183239,0.23333263397216975,0.7051721732255221,0.7704998970031731,-0.29492087168952175,1.835920665695868,0.23778951265682657,1.3032102813495197,-0.6599998474121076,95.26073291046188,39.20435192608789,0.5327103843463471,9,-0.31833362579345525,-1.0799999237060547,-2.105833053588867,-2.861666202545166,-1.5566673278808594,2,-0.15677118180580185,-1.8484533222360937,9.850000381469727,-1.0519441915767325,9.57333278656006,1.0,9.32333278656006,-0.15677118180580185 113,2005-09-22,10.68333339691162,10.729999542236328,10.16333293914795,10.16333293914795,8075562.0,0.06904608737915674,-1.1794850163224884,5.032302126402818,78.45531780445394,74.82633271226655,-1.0657837911684975,-1.486961113134928,-2.5450546731778143,-3.6086485425689716,57.8256108693345,0.7366666793823242,0.7050476380645598,1.3413337707519517,0.18154667250952983,2.5011208689943736,0.7614402216307408,1.9212273198731626,-1.33613372802734,96.68250172712203,40.13973142166263,0.5798935491212113,9,-0.656667232513426,-1.4183335304260236,-2.7958335876464826,-3.5516667366027814,-2.276667594909668,3,-0.21060842308360772,1.745119378870801,9.993332862854004,-1.8484533222360937,9.850000381469727,-1.0519441915767325,9.57333278656006,-0.21060842308360772 114,2005-09-23,10.399999618530273,10.529999732971193,10.133333206176758,10.5,6469695.0,-0.026521102342762504,3.9583363135683265,-0.19230825661152542,72.10462014467598,73.58773154731507,-0.7284105492278474,-1.0868701112273413,-2.2112090629413927,-3.286157371627934,59.497887272710194,0.5500001907348615,0.6828241984321828,0.9485000133514401,-0.1742213090027782,2.0712213357056584,0.38713935217433004,1.50986067452855,-0.9974879547119126,76.37231813212735,19.70547010341776,0.5613606611771095,9,-0.3733334541320801,-1.0766668319702148,-2.5049997568130493,-3.22499942779541,-1.7833337783813477,4,-0.19999999999999996,-1.1794850163224884,10.68333339691162,1.745119378870801,9.993332862854004,-1.8484533222360937,9.850000381469727,-0.19999999999999996 115,2005-09-26,9.743332862854004,10.050000190734863,9.733332633972168,9.9399995803833,6116775.0,-0.06314103651564074,-1.923078277404134,1.9666596730816914,57.474744234530036,71.10612249714319,-0.04572090127935091,-0.3267159004098179,-1.5044943490793514,-2.5931687095898575,60.492710563286735,0.6666669845581055,0.6315077305010064,0.21549992561340403,-0.7503602211643567,1.1813600723911648,-0.26743014777547636,0.6984299990022844,-0.2877216838989245,1.0033672031163134,-53.378220252667155,0.48293007338888033,9,0.28333330154418945,-0.3450002670288086,-1.8324995040893555,-2.53666615486145,-1.3433332443237322,0,-0.1327403129702811,3.9583363135683265,10.399999618530273,-1.1794850163224884,10.68333339691162,1.745119378870801,9.993332862854004,-0.1327403129702811 116,2005-09-27,10.083333015441896,10.083333015441896,9.890000343322754,9.94666576385498,3215316.0,0.03489567249458614,1.8292465074734707,-0.6949180486858785,60.24551853965129,69.5188189782658,-0.32301642036342315,-0.5577467232671811,-1.7908608298295388,-2.894554359546971,62.17802752237329,0.3400001525878924,0.5948906865311852,0.46816673278808807,-0.3485490672050773,1.2848825327812534,0.059808832791505395,0.8765246327846707,-0.5767463019555663,35.11708661816662,-20.988847391907633,0.40835789999658245,9,-0.05666685104370295,-0.685000419616701,-2.172499656677248,-2.79166626930237,-1.6999998092651385,1,-0.1861157436564973,-1.923078277404134,9.743332862854004,3.9583363135683265,10.399999618530273,-1.1794850163224884,10.68333339691162,-0.1861157436564973 117,2005-09-28,10.149999618530273,10.176666259765623,10.0,10.046666145324707,3413220.0,0.00661156415108799,1.2553126731070368,0.7560953484152694,59.20542818330517,67.21158355097808,-0.2947417867316542,-0.5696081068047825,-1.8035176987104204,-2.923636375751588,62.67396641837567,0.17666625976562322,0.557600152401557,0.48150000572204554,-0.328266498147336,1.291266509591427,0.07661675378735566,0.8863832576567354,-0.5944763918939433,41.806041828336745,-14.158589639489577,0.40488325193469077,9,-0.12333345413208008,-0.7516670227050781,-2.226666212081909,-2.8516664505004883,-1.583333969116211,2,-0.1622331614464506,1.8292465074734707,10.083333015441896,-1.923078277404134,9.743332862854004,3.9583363135683265,10.399999618530273,-0.1622331614464506 118,2005-09-29,10.493332862854004,10.550000190734863,10.266666412353516,10.266666412353516,4654248.0,0.033825936672640555,-1.5000063110860538,2.193543325980822,62.41072393345773,66.13129196744752,-0.5507176489971979,-0.8756655783732139,-2.0849441476860395,-3.2251974001267563,62.69787211688105,0.40000057220458984,0.5436502836592982,0.7726665973663334,-0.10906125651151122,1.654394451244178,0.3318026704274111,1.2135305243052557,-0.8908305835936741,93.06115108753787,38.3055741974088,0.44086392693892235,9,-0.4616665840148926,-1.0950002670288086,-2.557499408721924,-3.1516661643981934,-1.7066669464111328,3,-0.1959975305044771,1.2553126731070368,10.149999618530273,1.8292465074734707,10.083333015441896,-1.923078277404134,9.743332862854004,-0.1959975305044771 119,2005-09-30,10.276665687561037,10.59666633605957,10.19666576385498,10.539999961853027,2096676.0,-0.020648079892706006,1.1238948359850518,-1.1617699651207232,59.287525261447534,64.55092928539491,-0.2062928315530499,-0.6121500019898978,-1.8083636942941386,-2.964932637582878,62.34064675735361,0.40000057220458984,0.5501707518454264,0.5063327789306662,-0.3835398730516548,1.3962054309129872,0.0613964529395048,0.9512691049218276,-0.6290635177816668,62.934303650509285,9.756894519328434,0.4449363259911606,9,-0.044999599456788886,-0.8783330917358416,-2.344165802001955,-2.8783326148986834,-1.6533327102661133,4,-0.18196562410535055,-1.5000063110860538,10.493332862854004,1.2553126731070368,10.149999618530273,1.8292465074734707,10.083333015441896,-0.18196562410535055 120,2005-10-03,10.4399995803833,10.533332824707033,10.216666221618652,10.300000190734863,2295645.0,0.015893666076922663,-1.065212523789988,-0.5316413521363471,62.12624332091501,63.92640755900691,-0.2612330555527933,-0.7158370311320592,-1.9100480404690536,-3.082637860265466,61.96411649551201,0.3166666030883807,0.5289115030849683,0.6085000038146973,-0.28927241784149516,1.5062724254708897,0.15961379298660106,1.0573862146427935,-0.749101515705652,77.83015494073493,23.548464469950062,0.4488862108280966,10,-0.20833349227905273,-1.0416669845581055,-2.4983330965042114,-2.996666431427002,-2.246666908264162,0,-0.1746488327126381,1.1238948359850518,10.276665687561037,-1.5000063110860538,10.493332862854004,1.2553126731070368,10.149999618530273,-0.1746488327126381 121,2005-10-04,10.18000030517578,10.4399995803833,10.116665840148926,10.399999618530273,2536746.0,-0.024904146135796612,1.1555637501112623,-1.5714305177111842,60.03210958405873,63.482470111832825,0.05643410458185194,-0.40326785112716124,-1.59057922208825,-2.776195730700599,61.319002036804335,0.323333740234375,0.5394900156376252,0.3020007133483862,-0.5647589810329858,1.1687604077297582,-0.13137913384229982,0.7353805605390722,-0.4475381813957835,30.16766562774685,-29.285939065925817,0.43337984719068645,10,0.05166578292846857,-0.7816677093505842,-2.2275004386901838,-2.640000104904173,-2.010000228881834,1,-0.17485271446804462,-1.065212523789988,10.4399995803833,1.1238948359850518,10.276665687561037,-1.5000063110860538,10.493332862854004,-0.17485271446804462 122,2005-10-05,9.786665916442873,10.103333473205566,9.763333320617676,10.103333473205566,6532674.0,-0.03863795451292129,1.1473633488932389,1.4394024778269832,52.54237474930247,60.60325421681599,0.46641876583399444,0.024949405926188106,-1.1407973504016162,-2.340203502080451,60.18519894838208,0.4166669845581037,0.5178249981676153,-0.11266698837280131,-0.9461074733697803,0.7207734966241777,-0.5293872308712917,0.30405325412568907,0.9433336257934553,2.799912567105532,-54.26788399615401,0.4167202424984895,10,0.37833356857299627,-0.22833299636840998,-1.8341660499572772,-2.2383327484130877,-1.920000076293947,2,-0.1433923178994323,1.1555637501112623,10.18000030517578,-1.065212523789988,10.4399995803833,1.1238948359850518,10.276665687561037,-0.1433923178994323 123,2005-10-06,9.19666576385498,9.586666107177734,9.176666259765623,9.426666259765623,9887454.0,-0.0602861237550385,-2.0370414849089324,0.7263153139587396,48.644790125109466,57.99660643686416,0.9201181227692548,0.6216173538896204,-0.4999342606699919,-1.7092658902146365,58.14632231133792,0.6099996566772496,0.4908245273997487,-0.686667108535767,-1.5622597674255054,0.18892555035397152,-1.124463437980637,-0.24887077909089683,1.5140004539489738,1.4084157052691064,-60.280644970733675,0.4377963294448693,10,0.6900005340576172,0.7083339691162109,-0.8841662406921387,-1.3216662406921378,-1.4699997901916504,3,-0.06850309999488768,1.1473633488932389,9.786665916442873,1.1555637501112623,10.18000030517578,-1.065212523789988,10.4399995803833,-0.06850309999488768 124,2005-10-07,9.483332633972168,9.483332633972168,9.199999809265137,9.25,3705741.0,0.031170739208970177,1.4285743479913515,-1.0144875255522048,49.044584955523554,57.05992207253011,0.5473024343479853,0.34613373669354175,-0.74350137774438,-1.952859506818048,55.99726224733648,0.2866668701171875,0.4726510532886543,-0.395833587646484,-1.278535389411548,0.48686821411858006,-0.837184488529017,0.045517313236048906,1.1659735855102529,22.6044027420834,-36.45094715679698,0.44135090088253226,10,0.4033336639404297,0.42166709899902344,-0.8416668176651001,-1.3416666984558105,-1.423332214355467,4,-0.07346222519218881,-2.0370414849089324,9.19666576385498,1.1473633488932389,9.786665916442873,1.1555637501112623,10.18000030517578,-0.07346222519218881 125,2005-10-10,9.483332633972168,9.896665573120117,9.476666450500488,9.50333309173584,5551608.0,0.0,-24.200331883726253,-0.08571650447342714,45.86465130276514,55.462047935098305,0.5660713161617998,0.3595816046471416,-0.7010174514150016,-1.9080183744763053,53.923454905108144,0.4199991226196289,0.3438799895808131,-0.39266691207885707,-1.2808287167041215,0.49549489254640733,-0.8367478143914902,0.05141399023377602,1.1070679871215816,24.274383426901725,-29.365960707637267,0.4440809023126322,10,0.4033336639404297,0.4266672134399414,-0.6891665458679199,-1.1933331489562988,-1.739999771118164,0,-0.09068538349023691,1.4285743479913515,9.483332633972168,-2.0370414849089324,9.19666576385498,1.1473633488932389,9.786665916442873,-0.09068538349023691 126,2005-10-11,9.5,9.733332633972168,9.333333015441896,9.466666221618652,6427872.0,0.0017575431202450087,-1.6666624281168638,-1.6666507724585162,44.272455966966284,53.802828799949545,0.5117749420972384,0.3642129526497371,-0.6766028368702326,-1.8822197562106355,52.20491140235137,0.39999961853027166,0.24080901119094733,-0.3776662349700928,-1.2627134164989577,0.5073809465587722,-0.8201898257345253,0.06485735579433971,1.0338512466406247,34.892109653271106,-12.926544283706399,0.4425235907644324,10,0.38666629791259766,0.426666259765625,-0.6366671323776245,-1.2100005149841309,-1.6999998092651376,1,-0.13754392925061698,-24.200331883726253,9.483332633972168,1.4285743479913515,9.483332633972168,-2.0370414849089324,9.19666576385498,-0.13754392925061698 127,2005-10-12,9.483332633972168,9.786665916442873,9.483332633972168,9.699999809265137,3995574.0,-0.0017544595818770325,-1.7999929574985198,-6.4999284753812265,33.48624479307476,50.58899778435144,0.47375058115539126,0.41280891242777784,-0.6224985611996026,-1.8262117597609588,50.669826685100496,0.3033332824707049,0.22513187426406311,-0.4011669158935547,-1.2709303019464748,0.46859647015936545,-0.8360486089200148,0.03371477713290538,0.9962312131934574,42.59259259259273,0.9154413845739171,0.4348816930264596,10,0.4033336639404297,0.4700002670288086,-0.5958333015441895,-1.1933331489562988,-1.6833324432373056,2,-0.13848850487153297,-1.6666624281168638,9.5,-24.200331883726253,9.483332633972168,1.4285743479913515,9.483332633972168,-0.13848850487153297 128,2005-10-13,8.933333396911621,9.516666412353516,8.933333396911621,9.513333320617676,7709595.0,-0.05799640888797708,-1.0114934212906175,2.6769164407197437,31.196598857205444,47.467783739435646,0.8707627340813495,0.9622634429692862,-0.04175616667840387,-1.2420125710204166,48.35950690299738,0.5833330154418945,0.15332291072144955,-0.9194995403289798,-1.879429672304914,0.040430591646954284,-1.399464606316947,-0.4395344743410128,1.494114546758004,0.0,-35.74809869341705,0.4799650659879672,10,0.7999997138977051,0.8983330726623535,-0.04583406448364258,-0.6200003623962402,-1.0833334922790536,3,-0.11940308386245357,-1.7999929574985198,9.483332633972168,-1.6666624281168638,9.5,-24.200331883726253,9.483332633972168,-0.11940308386245357 129,2005-10-14,8.436665534973145,8.916666030883789,8.35666561126709,8.899999618530273,15178425.0,-0.05559714832877294,1.255034149844564,0.7988519732839615,32.531202204770494,44.17944583764181,1.2057790744740498,1.464167113895865,0.48857686635517616,-0.7146436801351301,46.625519687099946,0.5766677856445312,0.06254471570002629,-1.3718340396881104,-2.5016047279001974,-0.24206335147602331,-1.9367193837941539,-0.8069486955820668,1.901135535891001,5.194800369332063,-33.50459606999373,0.5648853441060432,10,0.9616670608520508,1.1066670417785645,0.450833797454834,-0.061666011810302734,-0.04333209991455078,4,-0.08415641918796002,-1.0114934212906175,8.933333396911621,-1.7999929574985198,9.483332633972168,-1.6666624281168638,9.5,-0.08415641918796002 130,2005-10-17,9.133333206176758,9.220000267028807,8.716666221618652,8.716666221618652,10764234.0,0.08257618703925917,-1.4160015747058212,-0.899279805533086,38.40522237387358,41.77645836984346,0.3400260628479028,0.77244951613703,-0.16638840140205247,-1.3756088656208965,44.49438590882806,0.7833347320556623,-0.06569307425517579,-0.6531663894653317,-1.8187861535122796,0.5124533745816162,-1.2359762714888056,-0.07035650744185773,1.0459770279196228,54.31240763366103,14.5336343746283,0.5828098820234738,10,0.09666633605957031,0.40999937057495117,-0.2458338737487793,-0.7066667079925537,-0.5,0,-0.11751818994561325,1.255034149844564,8.436665534973145,-1.0114934212906175,8.933333396911621,-1.7999929574985198,9.483332633972168,-0.11751818994561325 131,2005-10-18,8.816665649414062,9.296666145324707,8.746665954589844,9.19333267211914,10369953.0,-0.03467163078519209,-1.1290340443440317,-0.9040001647947962,34.66258839760094,39.78981544187663,0.4950242547688859,1.0621920653837975,0.1813170909728985,-1.0255161313297059,41.823942403118764,0.5500001907348633,-0.18465190657082253,-0.9181672096252438,-2.160985425839545,0.32465100658905754,-1.5395763177323953,-0.29675810151809223,1.2168330148559754,32.167827970528094,-7.05070224968884,0.6214091081071511,10,0.309999942779541,0.7266669273376465,0.1583338975906372,-0.34333276748657227,-0.266665458679201,1,-0.12173908246496679,-1.4160015747058212,9.133333206176758,1.255034149844564,8.436665534973145,-1.0114934212906175,8.933333396911621,-0.12173908246496679 132,2005-10-19,8.426666259765625,8.630000114440918,8.35666561126709,8.573332786560059,9222309.0,-0.044234340413527695,1.10256353826234,0.3893797915759411,26.479541212251846,37.32701000711467,0.7507716718766737,1.400612911234905,0.6013639266935282,-0.6055635307244165,39.11160261567497,0.46000003814697266,-0.35390788555133135,-1.229833269119263,-2.5954710958356344,0.1358045575971083,-1.9126521824774496,-0.5470143557610765,1.4726857602641772,6.034534496267108,-25.283813871241378,0.6828189133581861,10,0.6999993324279785,1.116666316986084,0.7375001907348633,0.046666622161865234,-0.1266660690307635,2,-0.07436702127659589,-1.1290340443440317,8.816665649414062,-1.4160015747058212,9.133333206176758,1.255034149844564,8.436665534973145,-0.07436702127659589 133,2005-10-20,8.433333396911621,8.85666561126709,8.433333396911621,8.616665840148926,4186167.0,0.0007911951109098592,-3.618192032792684,1.2499951232516857,27.968165400219007,34.98518561208083,0.697822367502642,1.2824926627287496,0.6155549505798277,-0.5822539395926185,35.4674760146516,0.42999935150146484,-0.5100769400225715,-1.1106661319732662,-2.490766379608477,0.2694341156619444,-1.8007162557908707,-0.4206160081556618,1.3426037104171638,8.15614277510952,-18.371396121087457,0.690050123817605,10,0.6933321952819824,1.109999179840088,0.7308330535888672,0.03999948501586914,0.06333255767822266,3,-0.07509879858522994,1.10256353826234,8.426666259765625,-1.1290340443440317,8.816665649414062,-1.4160015747058212,9.133333206176758,-0.07509879858522994 134,2005-10-21,8.319999694824219,8.496665954589844,8.066665649414062,8.199999809265138,4020591.0,-0.013438778802330575,-1.2241306594385017,-0.6545480081981613,24.35486889030966,32.59520978847467,0.7026774045238877,1.2985874334388257,0.7429495979465379,-0.43690313567899075,31.974665256728375,0.43000030517578125,-0.6140510223878337,-1.1199998378753655,-2.5413656562205187,0.3013659804697877,-1.8306827470479412,-0.4093169287027898,1.3423956928196308,20.596255550498586,0.5350958470887832,0.7106829091725766,10,0.606666088104248,1.0783329010009766,0.8116669654846191,0.15333318710327148,-0.019999504089357245,4,-0.05649036147008912,-3.618192032792684,8.433333396911621,1.10256353826234,8.426666259765625,-1.1290340443440317,8.816665649414062,-0.05649036147008912 135,2005-10-24,8.449999809265138,8.523332595825195,8.216666221618652,8.233332633972168,9718278.0,0.01562501432804031,-1.4533309936523438,1.805561516025759,28.3930292140774,30.830829038153677,0.45894761622990465,1.1243732305545748,0.633539202367734,-0.5322084466793351,29.87530255292387,0.30666637420654297,-0.6565434893194695,-0.9253330707550038,-2.4050760480284143,0.5544099065184058,-1.665204559391709,-0.18546158211829855,1.0528226045557325,31.16536628444774,11.87109869748425,0.7398714886367049,10,0.4766659736633283,0.9483327865600568,0.6900000572204572,0.02333307266235174,-0.24666690826416016,0,-0.006706079939127529,-1.2241306594385017,8.319999694824219,-3.618192032792684,8.433333396911621,1.10256353826234,8.426666259765625,-0.006706079939127529 136,2005-10-25,8.206665992736816,8.35666561126709,7.673333168029785,7.673333168029785,15583695.0,-0.02879690201430718,-1.5624991059294757,2.4615303355751763,29.4982970005331,30.387723727871272,0.5582329593917716,1.2858281866613375,0.9037639310321417,-0.2557215826837229,27.91436410924206,0.7766666412353533,-0.7348948709611101,-1.0748335361480716,-2.60276373021504,0.45309665791889664,-1.8387986331815558,-0.3108684391145875,1.1525407446433746,45.07041345439365,22.71112295510226,0.763965097033484,10,0.388333797454834,0.9950003623962402,0.9483339786529541,0.26666688919067383,0.07666683197021484,1,0.05199032272271786,-1.4533309936523438,8.449999809265138,-1.2241306594385017,8.319999694824219,-3.618192032792684,8.433333396911621,0.05199032272271786 137,2005-10-26,8.50333309173584,8.579999923706055,8.053333282470701,8.166666030883789,7965735.0,0.03614952762322532,1.1496565804403707,0.6312513411057864,40.262195762263275,31.395012272877697,0.1206181496739056,0.905918616522424,0.635840266071849,-0.5179190937317539,25.565364519204874,0.5266666412353533,-0.7969677464108731,-0.6958331108093265,-2.2040482138465265,0.8123819922278734,-1.4499406623279256,0.05827444070927257,0.6535688173223022,70.1408913825924,43.26712222641646,0.7541075515186,10,-0.01833343505859375,0.6983332633972168,0.7299997806549072,-0.03000020980834961,-0.23666667938232244,2,0.005488094902971197,-1.5624991059294757,8.206665992736816,-1.4533309936523438,8.449999809265138,-1.2241306594385017,8.319999694824219,0.005488094902971197 138,2005-10-27,8.436665534973145,8.579999923706055,8.373332977294924,8.526665687561035,3249402.0,-0.007840167619387661,1.1016768337034666,-0.26732687290557783,34.33135841244916,31.595029629286437,0.12228381803183197,0.854411770687614,0.7331109574969865,-0.4191615294031301,22.66494289257799,0.20666694641113104,-0.8620483440074835,-0.6596673011779792,-2.0738757786555215,0.7545411762995631,-1.3667715399167513,0.04743693756079281,0.5422081251615953,84.19106161822387,54.43183684516925,0.7071042387387713,10,0.04833412170410156,0.7650008201599121,0.8575005531311035,0.09333372116088867,0.08333492279052912,3,-0.01619897620354316,1.1496565804403707,8.50333309173584,-1.5624991059294757,8.206665992736816,-1.4533309936523438,8.449999809265138,-0.01619897620354316 139,2005-10-28,8.406665802001951,8.460000038146973,8.069999694824219,8.396665573120117,4223088.0,-0.0035558755822230337,5.68560358357311,-0.11111346585849761,34.025741240006596,31.108420614412328,0.164924101517963,0.7769682236938298,0.7902350856881402,-0.36032677356718246,20.03775212555958,0.3900003433227539,-0.890848094750254,-0.5961670398712169,-1.9265838074713102,0.7342497277288764,-1.2613754236712627,0.06904134392882888,0.4155429990801931,80.88226786535083,48.34606735232848,0.6652083838000464,10,0.07833385467529475,0.7283339500427264,1.2391672134399432,0.47500038146972834,0.22666740417480646,4,0.010705808308266507,1.1016768337034666,8.436665534973145,1.1496565804403707,8.50333309173584,-1.5624991059294757,8.206665992736816,0.010705808308266507 140,2005-10-31,8.616665840148926,8.659999847412111,8.353333473205566,8.510000228881836,7942866.0,0.02498018157174342,2.172405968676739,10.666316994089248,37.60524414876124,31.435382364541248,-0.1408884736356928,0.44624386267777894,0.6032665873168206,-0.5380086340341741,17.114027054593237,0.30666637420654475,-0.8612364454716364,-0.2950003147125244,-1.4489401203310184,0.8589394909059695,-0.8719702175217705,0.2819695880967217,0.06767788496693505,95.60803986100824,60.75210303848483,0.576969902809247,10,-0.3516664505004883,0.518333911895752,1.0583336353302002,0.2650003433227539,0.01666736602783203,0,-0.03675036902772488,5.68560358357311,8.406665802001951,1.1016768337034666,8.436665534973145,1.1496565804403707,8.50333309173584,-0.03675036902772488 141,2005-11-01,8.399999618530272,8.643333435058594,8.35666561126709,8.630000114440918,3906195.0,-0.02514501846051742,1.2337711557396847,-2.156275984156945,35.60675038550282,32.44951671712469,0.011687115232474454,0.5509678728150025,0.8438229158171691,-0.2921914364108087,14.435706849226854,0.2866678237915039,-0.808868203386119,-0.42266650199890243,-1.4299768458073085,0.5846438418095028,-0.9263216739031055,0.08098866990530063,-0.7266664505004865,57.14281222883124,22.304436096293088,0.5036551719042026,11,-0.13500022888183416,0.7350001335144061,1.3124997615814227,0.481666564941408,0.5333337783813494,1,-0.02341270553101571,2.172405968676739,8.616665840148926,5.68560358357311,8.406665802001951,1.1016768337034666,8.436665534973145,-0.02341270553101571 142,2005-11-02,8.383333206176758,8.476666450500487,8.266666412353517,8.303333282470701,3319371.0,-0.0019840967988555835,-1.7391250264333242,-0.3478250052866665,41.48607652118972,33.951506841676995,0.02409406500320621,0.48181233029833237,0.8836037511632622,-0.2481975119237525,12.965012076949156,0.2100000381469691,-0.8326966279239549,-0.3691662788391117,-1.2851015534838233,0.546768995805599,-0.8271339161614666,0.08880135848324322,-0.6906000328063966,53.10736107070103,13.289532936452161,0.45796763732235546,11,-0.21666669845581055,0.7516665458679199,1.3291661739349365,0.4983329772949219,0.5166664123535156,2,-0.01192847510773487,1.2337711557396847,8.399999618530272,2.172405968676739,8.616665840148926,5.68560358357311,8.406665802001951,-0.01192847510773487 143,2005-11-03,8.566665649414062,8.649999618530272,8.359999656677246,8.473333358764647,13870008.0,0.021868681433564685,1.2307669735539177,1.1666547457263392,52.22857169015046,37.048584930548195,-0.15459336966097226,0.26231067307885425,0.7233061253353377,-0.4050411258448303,12.990742474201328,0.28999996185302557,-0.8081252074048368,-0.15433382987976074,-1.0490385213953122,0.7403708616357916,-0.6016861756375373,0.29301851587801586,-0.8549204708099367,84.18064849836718,38.331573796245024,0.44735234575777605,11,-0.39999914169311523,0.5683341026306152,1.1458337306976318,0.3150005340576172,0.4833345413208008,3,-0.03501937035222846,-1.7391250264333242,8.383333206176758,1.2337711557396847,8.399999618530272,2.172405968676739,8.616665840148926,-0.03501937035222846 144,2005-11-04,8.786665916442871,8.896665573120117,8.646665573120117,8.646665573120117,5556114.0,0.025680968072316013,-2.571419813216531,1.5000204361064844,42.896166427010556,38.6600446208741,-0.3368600065494842,-0.013236850776852549,0.5322734438933949,-0.600623577449479,12.825632838551632,0.3299999237060547,-0.7017837158090217,0.10049977302551305,-0.7204433714030323,0.9214429174540575,-0.3099717991887587,0.5109713452397848,-1.0373905602416995,82.53971377622224,36.20131780745527,0.4104715722142722,11,-0.5016665458679199,0.34833383560180664,0.9283335208892822,0.12000036239624023,-0.8533329963684082,4,-0.030348878768700516,1.2307669735539177,8.566665649414062,-1.7391250264333242,8.383333206176758,1.2337711557396847,8.399999618530272,-0.030348878768700516 145,2005-11-07,8.623332977294924,8.766666412353517,8.513333320617676,8.659999847412111,5117508.0,-0.018588727590324705,1.026664733886733,-0.2619055728503212,45.772609586344544,40.46830157485315,-0.16355346872838084,0.0868146253896036,0.7230583705714437,-0.411871532945737,11.9559350492628,0.2733325958251953,-0.6090513420993755,-0.019833183288572087,-0.7500451125763465,0.7103787459992024,-0.3849391479324602,0.345272781355316,-0.8052142080786151,56.61381588308861,8.132516931745677,0.3651059646438874,11,-0.1483335494995135,0.48000001907348455,1.191666364669798,0.2833333015441877,-0.4366674423217791,0,0.0011596709657581972,-2.571419813216531,8.786665916442871,1.2307669735539177,8.566665649414062,-1.7391250264333242,8.383333206176758,0.0011596709657581972 146,2005-11-08,8.193332672119139,8.683333396911621,8.123332977294924,8.616665840148926,7286886.0,-0.04986474560450904,1.011971718784525,11.545385975863553,44.98567029882507,40.993132078915565,0.2954235483793255,0.43627130803953484,1.1722114758343345,0.03933623057560531,11.661470446501243,0.5600004196166974,-0.49658133818111594,-0.3845001220703139,-1.0195404285639125,0.25054018442328463,-0.7020202753171141,-0.06697996882351376,-0.3105010946686022,9.051693307912517,-42.948242176467346,0.31752015324679944,11,0.2899999618530291,0.8633337020874041,1.6216666698455828,0.7416670322418231,0.1700000762939471,1,0.05370226642387954,1.026664733886733,8.623332977294924,-2.571419813216531,8.786665916442871,1.2307669735539177,8.566665649414062,0.05370226642387954 147,2005-11-09,8.170000076293945,8.34333324432373,8.163332939147951,8.25,5666664.0,-0.00284775399204662,-2.8571136633016985,0.18897627152244698,44.381223386482716,42.10978374269708,0.29781926551239124,0.375415212542201,1.190749645316366,0.08470103442832944,11.250763534305147,0.18000030517577947,-0.4148517443977777,-0.34216609001159703,-0.8396793487031964,0.1553471686800023,-0.5909227193573958,-0.09340946066579825,-0.2263384591032338,6.0345444186566315,-49.383455822262384,0.2487566293457995,11,0.31333255767822266,0.7183332443237305,1.6449992656707764,0.7783327102661133,0.12333297729492188,2,0.09343125012110609,1.011971718784525,8.193332672119139,1.026664733886733,8.623332977294924,-2.571419813216531,8.786665916442871,0.09343125012110609 148,2005-11-10,7.866665840148926,8.130000114440918,7.8499999046325675,8.020000457763674,8161512.0,-0.03712781313493174,-2.000005108974377,1.9166845480771746,41.05262286115046,42.890548367268615,0.5719419248801163,0.6268805415356304,1.473845258938077,0.40847406017154597,12.347334697562772,0.32000017166137784,-0.3283074132725652,-0.5921669483184822,-1.1268812750635586,-0.05745262157340569,-0.8595241116910195,-0.3248097849459448,1.0299997329711914,1.5922883512975907,-55.82498947141145,0.2673571633725381,11,0.506666898727417,0.9183335304260254,1.9950003623962402,1.0816669464111328,0.4633340835571289,3,0.13135600257831537,-2.8571136633016985,8.170000076293945,1.011971718784525,8.193332672119139,1.026664733886733,8.623332977294924,0.13135600257831537 149,2005-11-11,7.72666597366333,7.989999771118164,7.570000171661378,7.873332977294923,8520027.0,-0.017796595067135268,1.210520768108172,0.9565159251910907,35.77980774152253,42.687722099797654,0.6764789641618734,0.7493829888748564,1.5969354127640276,0.5683061224902914,12.929441726176732,0.4199995994567862,-0.32130124154160633,-0.6966668367385864,-1.323855902843178,-0.06947777063399574,-1.0102613697908822,-0.38307230368629064,1.1490662860870362,13.091854409742378,-45.67790186031387,0.31359453305229545,11,0.506666898727417,1.006666898727417,2.1691670417785645,1.2216668128967285,0.3399996757507324,4,0.1712684645074829,-2.000005108974377,7.866665840148926,-2.8571136633016985,8.170000076293945,1.011971718784525,8.193332672119139,0.1712684645074829 150,2005-11-14,8.060000419616701,8.119999885559082,7.766665935516357,7.766665935516357,5958492.0,0.04314078634815521,-1.4090856629175346,-2.000003251154973,47.21521151101443,43.97755111374338,0.28594800520060737,0.3494296385685036,1.2523651805823999,0.2596047328104927,14.052882762386337,0.39333391189575195,-0.28009724163924155,-0.30966575145721187,-0.8600334357715962,0.24070193285717245,-0.584849593614404,-0.03448190930001971,0.7635025566101064,44.012002592052895,-15.809417561417632,0.275183842157192,11,0.17333245277404608,0.6733324527740461,1.8358325958251935,0.9383323192596418,-0.046667098999025214,0,-0.015715569844630628,1.210520768108172,7.72666597366333,-2.000005108974377,7.866665840148926,-2.8571136633016985,8.170000076293945,-0.015715569844630628 151,2005-11-15,7.743332862854004,8.140000343322754,7.6500000953674325,8.100000381469728,9723174.0,-0.03928877670923947,1.2442719583121356,-1.2159072251925074,35.6783945787236,43.33225312013604,0.5583925525963807,0.6129912308628427,1.5528109771506173,0.5955883393954124,15.451547315413602,0.4900002479553214,-0.24226950733241992,-0.5726666688919071,-1.1482541506543207,0.0029208128705073833,-0.8604604097731148,-0.2848729280106994,1.0300300011901857,22.41371762310564,-34.61100761985398,0.28779374088120707,11,0.49000000953674316,0.9350001811981219,2.1550002098083496,1.2633333206176758,0.2433333396911621,1,0.05725346952936472,-1.4090856629175346,8.060000419616701,1.210520768108172,7.72666597366333,-2.000005108974377,7.866665840148926,0.05725346952936472 152,2005-11-16,7.800000190734862,7.820000171661378,7.413332939147949,7.693333148956299,5692011.0,0.007318208952723726,4.54544952094226,-0.29906575791525114,37.95715466510713,41.74654011735345,0.45849305726881884,0.5343656756808093,1.4766997505688488,0.5576982114841771,16.33943510355389,0.4066672325134286,-0.23236216309075175,-0.4846660375595109,-1.1016284070759932,0.13229633195697055,-0.793147222317752,-0.17618485280126972,0.9252281656140147,53.21103566300847,-0.3617435896059007,0.3084811847582408,11,0.3549990653991708,0.7999992370605478,2.106666088104249,1.3449995517730722,0.18333292007446378,2,0.07222212101319836,1.2442719583121356,7.743332862854004,-1.4090856629175346,8.060000419616701,1.210520768108172,7.72666597366333,0.07222212101319836 153,2005-11-17,7.800000190734862,7.926665782928468,7.699999809265138,7.906665802001952,5656758.0,0.0,2.0909226867806,-0.999986589002096,38.392883209015174,41.24617531535396,0.3780621689170198,0.510667326328865,1.4518043502891276,0.5740048447669563,17.6357075711498,0.22666597366333008,-0.19560464613604545,-0.45299937725067263,-1.102014157567937,0.1960154030665917,-0.7775067674093057,-0.12849198709204046,0.8465144405819585,53.21103566300847,2.964965853573986,0.3245073901586324,11,0.28999948501587003,0.66499948501587,2.1199994087219247,1.3933324813842782,0.19666576385498136,3,0.06324780138339037,4.54544952094226,7.800000190734862,1.2442719583121356,7.743332862854004,-1.4090856629175346,8.060000419616701,0.06324780138339037 154,2005-11-18,7.8499999046325675,7.896666049957275,7.71999979019165,7.8400001525878915,5744247.0,0.006410219573724785,2.4193896715781507,-0.09374860300229901,34.37502125844142,39.979776612253616,0.20252098845309963,0.44654564611004677,1.37536507647265,0.5406616106542765,18.376656107801033,0.176666259765625,-0.19058620800084647,-0.3794996738433847,-1.0519141138102794,0.2929147661235101,-0.7157068938268312,-0.0432924538599373,0.7225238251541208,60.091723252743435,14.939893583970232,0.3362072199834474,11,0.19833326339721769,0.5049996376037607,1.932499885559083,1.3433327674865732,0.14666604995727628,4,0.061146499987881686,2.0909226867806,7.800000190734862,4.54544952094226,7.800000190734862,1.2442719583121356,7.743332862854004,0.061146499987881686 155,2005-11-21,8.393333435058594,8.393333435058594,8.033332824707031,8.033332824707031,9753804.0,0.06921446331552006,1.0,36.00095369797025,49.88010468456215,40.52360265511329,-0.4211582674536487,-0.10672257897021176,0.8120051852065409,0.012629425367336466,18.76917122152384,0.5433335304260263,-0.23110424070077507,0.16666717529296804,-0.5023039479131466,0.8356382984990818,-0.16781838631008839,0.5011527368960254,0.10963884728976936,100.0,54.03657108017009,0.33448556160305704,11,-0.49000024795532227,-0.038333892822265625,1.0774991512298584,0.7999992370605469,-0.3533334732055664,0,-0.03891991044702858,2.4193896715781507,7.8499999046325675,2.0909226867806,7.800000190734862,4.54544952094226,7.800000190734862,-0.03891991044702858 156,2005-11-22,8.633333206176758,8.733332633972168,8.416666030883789,8.416666030883789,8149842.0,0.028594094703267237,-1.9230694742772634,0.6018522443097529,54.16203986695138,41.610360041832024,-0.6617727673136891,-0.3300398925807926,0.5569340026076102,-0.21424373585505663,18.08456604644774,0.3399991989135742,-0.25699277384640773,0.38533358573913645,-0.3077308491126818,1.0783980205909556,0.03880136831322645,0.7318658031650456,-1.2200002670288086,92.42428402161661,45.407935237699085,0.34653221742590945,11,-0.5600004196166992,-0.2783336639404297,0.7533328533172607,0.5599994659423828,-0.7033333778381357,1,-0.07181465961669364,1.0,8.393333435058594,2.4193896715781507,7.8499999046325675,2.0909226867806,7.800000190734862,-0.07181465961669364 157,2005-11-23,8.550000190734862,8.779999732971191,8.5,8.663332939147951,5893488.0,-0.009652472973274762,-1.625,-0.523072995528028,49.712994618258996,42.572623570399635,-0.5798450128348014,-0.2561651557070501,0.6277850766351332,-0.12079662053015205,17.80438771554612,0.2799997329711914,-0.2863447358934845,0.2996672153472879,-0.3973198718330231,0.9966543025275989,-0.04882632824286759,0.6481607589374434,-1.1102672576904276,78.70374458480708,34.885261271631656,0.3484935435901555,11,-0.4533338546752912,-0.3950009346008283,0.7849988937377947,0.6583325862884539,-0.5566673278808576,2,-0.06588701469271874,-1.9230694742772634,8.633333206176758,1.0,8.393333435058594,2.4193896715781507,7.8499999046325675,-0.06588701469271874 158,2005-11-24,8.300000190734862,8.590000152587889,8.296666145324707,8.546666145324707,3514338.0,-0.029239765429585618,-1.315788284896839,2.1764755381274825,41.704567067372146,43.23093016216071,-0.29269199587093375,-0.017843597263103916,0.8550484422799993,0.14057438321914084,17.64977526471498,0.2933340072631818,-0.28931461459394114,0.056500482559203036,-0.6354563745168651,0.7484573396352712,-0.28947794597883103,0.4024789110972371,-0.8066565856933572,54.71702187288133,15.1439761069837,0.34597842853803407,11,-0.2033338546752912,-0.1450009346008283,1.0349988937377947,0.9399995803833026,-0.34000015258788885,3,-0.03815265935524015,-1.625,8.550000190734862,-1.9230694742772634,8.633333206176758,1.0,8.393333435058594,-0.03815265935524015 159,2005-11-25,8.496665954589844,8.550000190734862,8.25333309173584,8.329999923706055,3366888.0,0.02369466979946777,1.1707255802269423,-0.6756750487148508,47.86516359096133,43.30314705993259,-0.411969885581275,-0.2186303539495018,0.6453070829151795,-0.04926272241761609,17.054393309729537,0.29666709899902166,-0.2841168158865255,0.24866623878478933,-0.44890629810143245,0.9462387756710111,-0.10012002965832245,0.5974525072279002,-0.951856104431152,62.05352410219469,23.618332528997662,0.348786268443111,11,-0.39999961853027344,-0.34166669845581055,0.8383331298828125,0.7433338165283203,-0.48333263397216797,4,-0.058846611444092756,-1.315788284896839,8.300000190734862,-1.625,8.550000190734862,-1.9230694742772634,8.633333206176758,-0.058846611444092756 160,2005-11-28,8.300000190734862,8.553333282470701,8.293333053588867,8.553333282470701,2908947.0,-0.023146227579859735,1.052635343454825,-1.520004348771472,51.95123491508345,45.11124043063924,-0.19856076278920298,-0.049439571899076995,0.8182829071729056,0.1574153335989248,16.86688384257065,0.26000022888183416,-0.2473816104192892,0.06783375740051056,-0.6085592833544364,0.7442267981554567,-0.27036276297696205,0.4060302777779832,-0.7057827452636696,8.86084200995892,-31.915940813978857,0.33819652037747305,11,-0.2033338546752912,-0.1450009346008283,0.8624989986419695,0.9649996757507342,-0.0033340454101544736,0,-0.03654629267161036,1.1707255802269423,8.496665954589844,-1.315788284896839,8.300000190734862,-1.625,8.550000190734862,-0.03654629267161036 161,2005-11-29,8.203332901000978,8.310000419616701,7.966666221618652,8.100000381469728,6775530.0,-0.011646661146079373,1.168420418611666,-0.4078919134615023,50.59381482532313,46.515313781774346,-0.03328022617986548,0.03345368155752659,0.8807293516260408,0.2649650373389587,16.893734354649066,0.34333419799804865,-0.18142999821976602,-0.01900019645690776,-0.6908225956318841,0.6528222027180695,-0.3549113960443968,0.3169110031305804,-0.5616841640297867,29.098355850204594,-15.409123853936709,0.33591119958748844,11,0.036666870117185724,-0.048333644866945136,0.9591662883758527,1.0616669654846174,0.14666748046875,1,-0.019910558442413184,1.052635343454825,8.300000190734862,1.1707255802269423,8.496665954589844,-1.315788284896839,8.300000190734862,-0.019910558442413184 162,2005-11-30,8.283332824707031,8.363332748413086,8.073332786560059,8.146665573120117,5714523.0,0.009752124492752312,-1.0470622290438107,1.3225967217956291,58.0645202970147,48.70105123599652,-0.0419174036996921,-0.05736318716201794,0.762111887818337,0.19695543387845404,16.725055128494283,0.28999996185302734,-0.17088189562949374,0.06599974632263184,-0.6022564721193167,0.7342559647645803,-0.2681283628983415,0.4001278555436061,-0.5961500478958399,50.80208012998531,0.8303389275781683,0.33412810922097413,11,-0.03333306312561035,-0.12833356857299805,0.6150002479553223,0.9183335304260254,-0.01666641235351385,2,-0.04265589755303667,1.168420418611666,8.203332901000978,1.052635343454825,8.300000190734862,1.1707255802269423,8.496665954589844,-0.04265589755303667 163,2005-12-01,8.266666412353517,8.350000381469728,8.19666576385498,8.283332824707031,3369204.0,-0.0020120418563651654,1.0444407710696055,-0.12194883675490306,60.975616374894756,51.65667291560244,0.05353706114672008,-0.06780050549957828,0.7169267021063987,0.22680791855245808,16.954840418509413,0.15333461761474787,-0.09536378635488951,0.06433329582214498,-0.5840802872049302,0.712746878849221,-0.2598734956913926,0.38854008733568257,-0.5357709572959264,51.13636178911395,-3.3558376163770234,0.32420679151353793,12,0.10666656494140447,-0.1116671562194842,0.576666593551634,0.9349999427795392,0.0,3,-0.03306454329535424,-1.0470622290438107,8.283332824707031,1.168420418611666,8.203332901000978,1.052635343454825,8.300000190734862,-0.03306454329535424 164,2005-12-02,8.520000457763674,8.590000152587889,8.393333435058594,8.433333396911621,4881090.0,0.030645248371408806,-1.3599961090161892,-5.200102998398464,59.6638658829441,52.74375749320044,-0.10589915507933334,-0.36062628501798244,0.4125436683993442,-0.008699302640394535,17.528535619799037,0.32333374023437145,-0.019181299053665057,0.33100061416626225,-0.27649693183651003,0.9384981601690354,0.02725184116487611,0.6347493871676484,-0.7471408315895385,88.77011320154334,31.59101636471115,0.30374877300138653,12,-0.14666748046875178,-0.36500120162964045,0.3233325481414777,0.681665897369383,-0.05333423614502131,4,-0.06572774524987401,1.0444407710696055,8.266666412353517,-1.0470622290438107,8.283332824707031,1.168420418611666,8.203332901000978,-0.06572774524987401 165,2005-12-05,8.633333206176758,8.693332672119139,8.539999961853027,8.583333015441895,4098291.0,0.013301965061493837,-1.2438993754579133,0.5769226536967431,70.44412480026502,54.552878041346396,-0.20295013381070426,-0.49874219987646207,0.2695959196327795,-0.10033146182172104,17.79195813572511,0.1733322143554652,0.06505413128510362,0.4438333511352539,-0.16518395753620752,1.0528506598067153,0.1393246967995232,0.7483420054709846,-0.8201879757307404,91.7431903040168,28.920359528901244,0.30450865433573066,12,-0.26000022888183594,-0.4783339500427246,0.1766664981842041,0.5683331489562988,-0.19666767120361328,0,-0.07181465961669364,-1.3599961090161892,8.520000457763674,1.0444407710696055,8.266666412353517,-1.0470622290438107,8.283332824707031,-0.07181465961669364 166,2005-12-06,8.633333206176758,8.633333206176758,8.633333206176758,8.633333206176758,0.0,0.0,1.0,0.0,69.65409929648463,56.768556338927034,-0.22680064453717286,-0.4891682187946884,0.228409424033309,-0.07910248446078327,17.388922406092572,0.0,0.16339638868559803,0.42183332443237376,-0.21873849582897265,1.0624051446937202,0.10154741430170056,0.742119234563047,-0.7815137956297331,90.32266499722384,25.198241575879607,0.3202859101306733,12,-0.30333375930786133,-0.4783339500427246,0.0666663646697998,0.5683331489562988,0.03333282470703125,1,-0.03899618522903536,-1.2438993754579133,8.633333206176758,-1.3599961090161892,8.520000457763674,1.0444407710696055,8.266666412353517,-0.03899618522903536 167,2005-12-07,8.933333396911621,9.18333339691162,8.666666030883789,8.736665725708008,13731183.0,0.034749057353679724,-2.069307491622301,100.0,73.41599305157101,60.292048114949125,-0.5215536125749445,-0.7684479614735285,-0.11228960288242007,-0.3566588158725086,17.209627137470907,0.5500001907348615,0.18658542726784688,0.6836668491363529,-0.03294296500453697,1.4002766632772428,0.3253619420659071,1.0419717562067978,-1.0443867734676298,74.66218697926547,7.699056059412186,0.35830490707044493,12,-0.3583335876464844,-0.6350002288818359,-0.23333382606506348,0.26833295822143555,-0.1333332061767578,2,-0.06529847141309642,1.0,8.633333206176758,-1.2438993754579133,8.633333206176758,-1.3599961090161892,8.520000457763674,-0.06529847141309642 168,2005-12-08,8.899999618530273,8.94666576385498,8.75,8.84000015258789,3503235.0,-0.003731393075833478,1.5652319940291082,0.3050804719209004,71.84466423935945,62.956437075882256,-0.4404807274027114,-0.6890584986992039,-0.13194947397763812,-0.29946334734799507,16.510622220017364,0.19666576385498047,0.17603183657590726,0.5986663818359368,-0.14996329236291217,1.3472960560347857,0.2243515447365123,0.9729812189353613,-0.9333897886782241,64.13496303002881,-3.5446208360609575,0.37431483709942426,12,-0.3249998092651367,-0.6016664505004883,-0.24916648864746094,0.3016667366027832,-0.21666622161865234,3,-0.07116103745197055,-2.069307491622301,8.933333396911621,1.0,8.633333206176758,-1.2438993754579133,8.633333206176758,-0.07116103745197055 169,2005-12-09,9.050000190734863,9.199999809265137,9.00666618347168,9.083333015441896,4394796.0,0.016853997599312276,-2.222204561710244,-0.5555520233970478,66.33499981258635,64.55463317560479,-0.5629351669359473,-0.7745463209032479,-0.32730839085615493,-0.42486029744987164,15.537155955643883,0.3000001907348633,0.19225135309895514,0.6825002431869507,-0.08593212147732388,1.4509326078512252,0.2982840608548134,1.066716425519088,-1.0103869468592404,77.2727798167789,13.11634210801364,0.38421618233213717,12,-0.46666717529296875,-0.7433338165283203,-0.3991670608520508,0.15166616439819336,-0.25,4,-0.08655621678144287,1.5652319940291082,8.899999618530273,-2.069307491622301,8.933333396911621,1.0,8.633333206176758,-0.08655621678144287 170,2005-12-12,7.933332920074463,9.16333293914795,7.710000038146973,9.10666561126709,20446077.0,-0.12338864609125788,1.2590654910783938,35.200517853053746,37.87528418199606,63.141463104124,0.5545695335055978,0.3500942928535711,0.7248240279246279,0.7094751051297106,14.73469425912764,1.4533329010009766,0.23084408686050395,-0.42783365249633754,-1.2089209157453844,0.35325361075270933,-0.8183772841208619,-0.0372900208718141,1.2666668891906738,14.988786324436212,-43.708602143667726,0.3905436316245235,12,0.5216670036315918,0.3733334541320801,0.7766666412353516,1.2683334350585938,0.7833333015441895,0,0.06722689025121409,-2.222204561710244,9.050000190734863,1.5652319940291082,8.899999618530273,-2.069307491622301,8.933333396911621,0.06722689025121409 171,2005-12-13,8.186665534973145,8.350000381469728,7.663332939147949,7.8333330154418945,23975346.0,0.03193268421367401,1.0196035532667393,-0.30113583486036455,44.05668445160239,61.58503689907819,0.3337180352504632,0.13879404589019373,0.4169515755390165,0.47525019897132736,13.736374959032743,0.6866674423217791,0.23900581813472144,-0.19666767120361328,-0.9274735943494292,0.5341382519422018,-0.5620706327765213,0.1687352903692947,1.0133342742919922,34.05634662933063,-21.19701566668435,0.3654029615729075,12,0.24500083923339844,0.12000083923339844,0.6025006771087646,1.015000820159912,0.6200008392333984,1,0.030537463504769935,1.2590654910783938,7.933332920074463,-2.222204561710244,9.050000190734863,1.5652319940291082,8.899999618530273,0.030537463504769935 172,2005-12-14,8.363332748413086,8.366665840148926,8.183333396911621,8.25666618347168,5273061.0,0.02157987433164643,2.235295107625507,0.3018871998618069,51.06143942367818,60.483461682276335,0.18952252107438738,0.006845152436557811,0.19935320275613044,0.3190716658741195,12.323337685746363,0.1833324432373047,0.25217535490853926,-0.04816708564758265,-0.7257980355214393,0.629463864226274,-0.38698256058451186,0.29064838928934655,0.8000001907348633,45.55312689286743,-9.364569597863799,0.33881547493692843,12,0.06833362579345703,-0.05666637420654297,0.40666675567626953,0.8383336067199707,0.46666717529296875,2,0.03626942650682641,1.0196035532667393,8.186665534973145,1.2590654910783938,7.933332920074463,-2.222204561710244,9.050000190734863,0.03626942650682641 173,2005-12-15,8.293333053588867,8.416666030883789,8.276665687561035,8.326665878295897,4882572.0,-0.00836983256913948,-3.1999542242439847,-0.31249552964736194,46.44108214071221,59.01426348869502,0.29469276934201893,0.12195164904178668,0.24578480219758347,0.40941423655894305,11.082363794114553,0.1400003433227539,0.2774306939217759,-0.14283342361450124,-0.7599549767044795,0.47428812947547705,-0.4513942001594913,0.1657273529304888,0.8099998855590815,40.99783282194882,-12.479501145487383,0.30856077654498915,12,0.13833332061767578,0.013333320617675781,0.3924999237060547,0.9083333015441895,0.6633329391479492,3,0.061093306379000456,2.235295107625507,8.363332748413086,1.0196035532667393,8.186665534973145,1.2590654910783938,7.933332920074463,0.061093306379000456 174,2005-12-16,8.329999923706055,8.34333324432373,8.166666030883789,8.289999961853027,3740802.0,0.004421246545901036,4.300021457692583,-1.2000171663996977,50.55623691940554,56.804498168599515,0.2550625590755171,0.12974085952937386,0.1762484419194621,0.3874956848865647,9.842059380729912,0.1766672134399414,0.2756908912635758,-0.13016655445098912,-0.6855508005716757,0.4252176916696975,-0.4078586775113333,0.14752556860935506,0.7157330154418933,44.44446563720703,-14.070281171916434,0.27769212306034347,12,0.10166645050048828,-0.02333354949951172,0.24916613101959229,0.871666431427002,0.5633335113525391,4,0.04241698396659377,-3.1999542242439847,8.293333053588867,2.235295107625507,8.363332748413086,1.0196035532667393,8.186665534973145,0.04241698396659377 175,2005-12-19,8.066665649414062,8.303333282470701,8.039999961853027,8.270000457763674,4670865.0,-0.03161275830778565,-1.0519518158240737,-5.083375056624511,47.613495757595906,54.35554221983411,0.4800435291963119,0.38719908742487164,0.40297556109303656,0.6634515889964732,9.885588505257862,0.28999996185302734,0.26189738658996475,-0.37716743946075404,-0.959392941704321,0.2050580627828129,-0.6682801905825375,-0.08605468833897056,0.9237712897338852,53.53975747126001,-8.336743614863444,0.2911127511217835,12,0.36500072479248047,0.24000072479248047,0.41666722297668457,1.08333420753479,0.8100004196166992,0,0.09090925212377776,4.300021457692583,8.329999923706055,-3.1999542242439847,8.293333053588867,2.235295107625507,8.363332748413086,0.09090925212377776 176,2005-12-20,8.013333320617676,8.133333206176758,8.00666618347168,8.09666633605957,1579740.0,-0.006611446552301392,-1.6206801298304114,0.4098315291822188,45.24090406937455,51.224976777367836,0.48743955329450195,0.41286901204579607,0.41778892698229697,0.7279994245186785,10.695043071924415,0.12666702270507812,0.23172778850761588,-0.399499773979187,-1.0048071437562474,0.20580759579787333,-0.7021534588677181,-0.09684608909065595,0.9240194585302728,1.626131616408787,-59.10446138156242,0.3026536848885304,12,0.4183330535888672,0.2933330535888672,0.4699995517730713,1.1366665363311768,0.8199996948242188,1,0.08777032888315728,-1.0519518158240737,8.066665649414062,4.300021457692583,8.329999923706055,-3.1999542242439847,8.293333053588867,0.08777032888315728 177,2005-12-21,7.986666202545166,8.083333015441895,7.920000076293945,8.026665687561035,3955062.0,-0.0033278433587552447,1.1304184224029357,0.47999565122852794,45.081967075813836,48.251343759196104,0.4086768348899028,0.4165240569784494,0.40537035156406453,0.7637118770056475,11.700419825353757,0.16333293914794922,0.16220269304114332,-0.3980001926422112,-1.0283421140686695,0.23234172878424708,-0.7131711533554395,-0.08282923192898295,0.8997257830027827,13.42272922779152,-46.51709763923418,0.315170960713229,12,0.44500017166137695,0.32000017166137695,0.46916675567626953,1.1633336544036865,0.703333377838133,2,0.10267114599080918,-1.6206801298304114,8.013333320617676,-1.0519518158240737,8.066665649414062,4.300021457692583,8.329999923706055,0.10267114599080918 178,2005-12-22,7.983333110809326,8.073332786560059,7.906665802001952,8.00666618347168,3702156.0,-0.0004173320445992612,1.1276688996904722,0.5833343267568695,39.666230045612885,45.288147118421286,0.2998376134434615,0.4162586439251683,0.3865039886712651,0.7756305212421566,12.365568099224117,0.16666698455810636,0.091058172296135,-0.38549993038177455,-1.0402329964490704,0.2692331356855222,-0.7128664634154234,-0.058133397348125726,0.8541365128826222,17.55736777620305,-37.13549318623798,0.3273665330336482,12,0.42999982833862305,0.4483332633972168,0.3941662311553955,1.0883331298828125,0.7300000190734863,3,0.10605430102250812,1.1304184224029357,7.986666202545166,-1.6206801298304114,8.013333320617676,-1.0519518158240737,8.066665649414062,0.10605430102250812 179,2005-12-23,7.996665954589844,8.076665878295897,7.986666202545166,8.029999732971191,1864008.0,0.001670084862482435,-2.3749910592946906,1.4286064618968795,37.249660611792606,45.21863338839867,0.13564030886358225,0.3831929281462063,0.3666804537528918,0.7750397092037495,12.978197298897665,0.09333276748657049,-0.02813586073030727,-0.3471670866012566,-1.0193004033676623,0.32496623016514903,-0.6832337449844594,-0.011100428218053793,0.7938382017203445,22.689067548853945,-26.188731570740895,0.33606665838320304,12,0.04333353042602539,0.4350004196166992,0.28083372116088867,1.075000286102295,0.8766670227050781,4,0.12005003630243705,1.1276688996904722,7.983333110809326,1.1304184224029357,7.986666202545166,-1.6206801298304114,8.013333320617676,0.12005003630243705 180,2005-12-26,7.996665954589844,7.996665954589844,7.996665954589844,7.996665954589844,0.0,0.0,1.0,-0.0,37.249660611792606,44.46229740619758,0.1626759826202111,0.37871986888966447,0.3375968212078462,0.7875385379273929,13.631921863683532,0.0,-0.14929900292181486,-0.33200037479400635,-1.0217567410810862,0.35775599149307435,-0.6768785579375471,0.01287780834953356,0.748751353033855,39.70582047980905,-3.7671589981201024,0.3448781831435403,12,0.16499996185302734,0.4350004196166992,0.2050004005432129,1.075000286102295,0.869999885559082,0,0.11213016594173109,-2.3749910592946906,7.996665954589844,1.1276688996904722,7.983333110809326,1.1304184224029357,7.986666202545166,0.11213016594173109 181,2005-12-27,8.039999961853027,8.073332786560059,7.980000019073486,8.016666412353517,766470.0,0.005419009310787981,1.0740799610049698,100.0,30.05953648056976,42.12875263474109,0.10767250651504767,0.33995145197566856,0.27529178855953873,0.7531968878661797,13.591802443815643,0.09333276748657227,-0.2667456001202009,-0.28049972057342565,-0.9802988171541358,0.4192993760072845,-0.6303992688637816,0.06939982771692943,0.6621339710316416,75.4719323721047,34.45936097203202,0.3498995482903552,12,0.12166595458984375,0.3916664123535156,0.08916640281677246,1.0316662788391113,0.8033332824707031,1,0.10406294914768921,1.0,7.996665954589844,-2.3749910592946906,7.996665954589844,1.1276688996904722,7.983333110809326,0.10406294914768921 182,2005-12-28,7.929999828338622,7.97333288192749,7.8400001525878915,7.96999979019165,2057151.0,-0.013681608710984672,4.714323667054915,-1.7142681979811225,29.064765082367558,40.19805073936947,0.1673374808870678,0.44493560165911195,0.37722431363185027,0.8730780635664734,13.793130134139009,0.19999980926513583,-0.22346266749874388,-0.37283320426940936,-1.094093903819103,0.3484274952802844,-0.7334635540442571,-0.012202854494562487,0.730582064796578,38.02818320290746,-0.05710075309147555,0.3606303497748471,12,0.1616668701171884,0.5016665458679208,0.2841663360595712,1.1416664123535165,0.6533331871032724,2,0.11391339302116044,1.0740799610049698,8.039999961853027,1.0,7.996665954589844,-2.3749910592946906,7.996665954589844,0.11391339302116044 183,2005-12-29,7.993332862854004,8.050000190734862,7.966666221618652,7.993332862854004,1159446.0,0.007986511461079093,-2.125026822115662,-0.0,26.30791271529837,37.50379249446868,0.06366974499361078,0.3795340687789306,0.3061783348180729,0.815198084043498,13.916150973148273,0.12000036239623935,-0.21739263020154453,-0.2958334922790531,-1.0302186634957131,0.43855167893760694,-0.6630260778873822,0.07135909332927692,0.6273590721217062,64.78872671883724,30.352539077870276,0.3671925856083298,12,0.07833385467529297,0.43833351135253906,0.13249993324279785,1.0783333778381348,0.2566671371459961,3,0.08715597479579396,4.714323667054915,7.929999828338622,1.0740799610049698,8.039999961853027,1.0,7.996665954589844,0.08715597479579396 184,2005-12-30,7.960000038146973,8.016666412353517,7.933332920074463,8.00333309173584,627153.0,-0.004170078398953336,1.380967302452246,-100.0,51.162811006461006,37.89816085545369,0.04358172724332299,0.388690317740668,0.3349055036339941,0.850918168642945,14.701030747610917,0.08333349227905451,-0.25380170744550234,-0.301166296005249,-1.041175337399693,0.438842745389195,-0.671170816702471,0.06883822469197298,0.6223975369956278,51.42867652768847,13.932199860204243,0.37000452069722195,12,0.026666641235351562,0.4716663360595703,0.1658327579498291,1.111666202545166,0.4499998092651385,4,0.09463983519166042,-2.125026822115662,7.993332862854004,4.714323667054915,7.929999828338622,1.0740799610049698,8.039999961853027,0.09463983519166042 185,2006-01-02,8.013333320617676,8.053333282470701,8.0,8.0,487872.0,0.0067001610823005375,-6.9999999999997335,-0.3076940006162243,40.84513001535282,37.40974151611793,-0.02024087046809875,0.30201087685907346,0.2733004105945813,0.802648373907715,15.74111403746708,0.09333324432372869,-0.2701780753526215,-0.21683301925659215,-0.9430135956759642,0.509347557162779,-0.5799233074662773,0.14625726895309388,0.5323016690851379,74.28586609555018,34.85248012077386,0.36309028820968564,1,-0.0516667366027832,0.4183330535888672,0.11249947547912598,1.058332920074463,0.16666698455810547,0,0.10732108877394819,1.380967302452246,7.960000038146973,-2.125026822115662,7.993332862854004,4.714323667054915,7.929999828338622,0.10732108877394819 186,2006-01-03,8.296666145324707,8.303333282470701,8.066665649414062,8.066665649414062,3960498.0,0.035357673688431124,-1.0579749806155592,17.250053644231457,46.835443037974684,37.604572178580256,-0.2896121515677539,-0.00826096725019454,-0.007337842940497552,0.5303891388677435,16.544056775184863,0.28999996185302557,-0.2994119112435616,0.08333315849304235,-0.6187041859926214,0.785370502978707,-0.26768551374978955,0.43435183073587424,0.21367676235591126,98.56104890498966,57.42728871126986,0.35101867224283223,1,-0.22499942779541016,0.13500022888183594,-0.17083334922790527,0.7750000953674316,-0.28999996185302734,1,0.06870225761047677,-6.9999999999997335,8.013333320617676,1.380967302452246,7.960000038146973,-2.125026822115662,7.993332862854004,0.06870225761047677 187,2006-01-04,8.350000381469728,8.433333396911621,8.296666145324707,8.399999618530272,6116808.0,0.006428393671725097,1.3428646165415992,-0.2173875185032996,52.73315032602784,39.05645220973747,-0.3195964027146001,-0.11334925506363014,-0.06686613373961414,0.4874865664604471,16.546706843911114,0.13666725158691406,-0.29838294572430435,0.16583404541015767,-0.45389961094569387,0.7855677017660101,-0.1440327827677681,0.47570087358808344,0.1264621274695834,83.33341280611761,40.439944856667665,0.30986682817792605,1,-0.21333360671997248,0.08166599273681463,-0.1525008678436297,0.7216658592224103,-0.3400001525878924,2,0.05908177728336428,-1.0579749806155592,8.296666145324707,-6.9999999999997335,8.013333320617676,1.380967302452246,7.960000038146973,0.05908177728336428 188,2006-01-05,8.266666412353517,8.366665840148926,8.25,8.366665840148926,4013745.0,-0.00998011560588008,1.3333301544007554,2.0000190737774775,47.076916576141116,40.148369539109524,-0.21439044967729792,-0.08421348376090698,0.011326948166361817,0.5818847838685439,16.596249050672647,0.11666584014892578,-0.2862869028975972,0.11416673660278498,-0.4087129415539916,0.6370464147595616,-0.14727310247560332,0.3756065756811733,0.17727091379413906,66.66663487755345,22.97920826265686,0.2614398390783882,1,-0.12999963760376154,0.16499996185302557,-0.06416690349579035,0.8049998283386213,-0.42333364486694514,3,0.03830644510042869,1.3428646165415992,8.350000381469728,-1.0579749806155592,8.296666145324707,-6.9999999999997335,8.013333320617676,0.03830644510042869 189,2006-01-06,8.266666412353517,8.266666412353517,8.266666412353517,8.266666412353517,0.0,0.0,1.0,-0.0,62.19517301054165,42.92009313897053,-0.19228387919347334,-0.15379291190518707,0.00704719602292414,0.5911985149326782,16.13792089667438,0.0,-0.2701992664416224,0.15333342552185236,-0.1630644847185767,0.46973133576228143,-0.004865529598362173,0.3115323806420669,0.1666669845581037,61.538393821952376,18.308334307483683,0.15819895512021465,1,-0.12999963760376154,0.16499996185302557,-0.0025002956390398623,0.8049998283386213,-0.28333330154419123,4,-0.002016098330593241,1.3333301544007554,8.266666412353517,1.3428646165415992,8.350000381469728,-1.0579749806155592,8.296666145324707,-0.002016098330593241 190,2006-01-09,8.466666221618652,8.476666450500487,8.350000381469728,8.439999580383299,5406996.0,0.024193526058612802,4.428495524584394,100.0,73.44824116240338,47.741060325840934,-0.35604488338296747,-0.3286374736433455,-0.20176655400685561,0.39825721894786525,15.922656798305237,0.2100000381469691,-0.2308156094355951,0.3266665697097775,-0.014764908772113117,0.6680980481916681,0.15595083046883218,0.4973823089507228,-0.8033332824707031,97.56092455055321,47.04128925175756,0.17071573924094519,1,-0.3083329200744629,-0.034999847412109375,-0.2025001049041748,0.6050000190734863,-0.926666259765625,0,-0.006692879195101642,1.0,8.266666412353517,1.3333301544007554,8.266666412353517,1.3428646165415992,8.350000381469728,-0.006692879195101642 191,2006-01-10,8.436665534973145,8.476666450500487,8.34333324432373,8.476666450500487,2971506.0,-0.0035433883727344906,5.6665077245856645,-1.5000357628208048,73.19582408949977,52.64451132663339,-0.2948685357541976,-0.29402174859554364,-0.17412527453376825,0.4366506563592836,15.615197607653869,0.13333320617675604,-0.18370615533935286,0.2841658830642704,-0.08187735579641497,0.6502091219249566,0.10114426363392681,0.46718750249461305,-0.7570659255981447,82.35252043740098,26.019235074973565,0.18302161943034304,1,-0.23166584968566895,-0.0049991607666015625,-0.172499418258667,0.5683341026306152,-0.5633325576782218,1,-0.0304225915716807,4.428495524584394,8.466666221618652,1.0,8.266666412353517,1.3333301544007554,8.266666412353517,-0.0304225915716807 192,2006-01-11,8.666666030883789,8.666666030883789,8.390000343322754,8.390000343322754,4033242.0,0.027262014235032384,1.0,-6.9164838832732425,78.5514794219784,58.44935207182007,-0.457494173057162,-0.5271598556683355,-0.4033239071377288,0.21593332757185735,15.527870696638907,0.27666568756103516,-0.12710852397078298,0.4989997148513794,0.0755409572564858,0.922458472446273,0.2872703360539326,0.7107290936488262,-0.9711250846862791,100.0,37.16061096964427,0.2117293787974468,1,-0.3666665554046631,-0.2349996566772461,-0.4241666793823242,0.3383336067199707,-0.5666656494140607,2,-0.0761538341341631,5.6665077245856645,8.436665534973145,4.428495524584394,8.466666221618652,1.0,8.266666412353517,-0.0761538341341631 193,2006-01-12,8.800000190734863,8.953332901000977,8.75666618347168,8.75666618347168,6059727.0,0.015384711880662705,-8.076784260216995,0.156629496216887,80.50629858296365,61.70973958032037,-0.5189414122919924,-0.6541269777696694,-0.5402005732510062,0.09142130514656088,15.814925066700669,0.2866668701171875,-0.04964943031115787,0.6070005178451545,0.09958691351162052,1.1144141221786885,0.3532937156783884,0.8607073200119215,-1.0656142411499019,77.66998786148194,9.349014194627642,0.2537068021667668,1,-0.323333740234375,-0.3683338165283203,-0.36333370208740234,0.20499944686889648,-0.4000005722045916,3,-0.08977272099207267,1.0,8.666666030883789,5.6665077245856645,8.436665534973145,4.428495524584394,8.466666221618652,-0.08977272099207267 194,2006-01-13,8.683333396911621,8.836666107177734,8.609999656677246,8.836666107177734,3855207.0,-0.013257589919836055,1.9565309333814318,-3.5383921301084973,73.95346655470993,65.38844364024894,-0.3228283672085226,-0.5371732339288933,-0.4355973540826188,0.21775843458397048,15.74440733504297,0.22666645050048828,0.04423696149761902,0.4726670503616326,-0.07762312244638814,1.0229572231696524,0.19752196395762311,0.747812136765643,-0.8758106302416984,55.737761303001264,-15.533514319289168,0.27514508640401003,1,-0.17333412170410156,-0.2516670227050781,-0.24666690826416016,0.32166624069213867,-0.06000041961669744,4,-0.09673711592414613,-8.076784260216995,8.800000190734863,1.0,8.666666030883789,5.6665077245856645,8.436665534973145,-0.09673711592414613 195,2006-01-16,8.800000190734863,8.816665649414062,8.723333358764647,8.733332633972168,2043492.0,0.01343571512119257,-1.1538359963026068,-0.4347901804317674,75.2212067294698,68.5424173837484,-0.35332759875911,-0.6282966134249275,-0.557955254594706,0.11143212330369678,15.4484337471086,0.1333322525024414,0.14878081991171044,0.5526671171188351,-0.05223927051038757,1.1575735047480578,0.2502139233042229,0.8551203109334464,-0.9237288160050774,74.8634759728656,3.9532153674483226,0.3024531938146114,1,-0.198333740234375,-0.38666725158691406,-0.35500049591064453,0.20499944686889648,-0.2433338165283203,0,-0.09280307525281306,1.9565309333814318,8.683333396911621,-8.076784260216995,8.800000190734863,1.0,8.666666030883789,-0.09280307525281306 196,2006-01-17,8.716666221618652,8.890000343322754,8.699999809265138,8.800000190734863,3132744.0,-0.009469769012499518,-2.2571484624062683,-1.2499928475381226,76.576515622347,71.19168019445053,-0.2281429730947533,-0.5160259460358088,-0.4675357625499146,0.20281091459953693,15.148036421990579,0.1900005340576154,0.1932881617808615,0.434166502952575,-0.19476150990635865,1.0630945158115086,0.11970249652310727,0.7486305093820418,-0.7757711553125954,57.98810557697094,-16.375896840856285,0.31446400642946687,1,-0.11499977111816406,-0.40833330154418945,-0.3358330726623535,0.2883334159851074,-0.1900005340576172,1,-0.1349903999819695,-1.1538359963026068,8.800000190734863,1.9565309333814318,8.683333396911621,-8.076784260216995,8.800000190734863,-0.1349903999819695 197,2006-01-18,8.806666374206543,8.829999923706055,8.616665840148926,8.796666145324707,4858314.0,0.010325065833618474,6.529350387075059,-0.12000183104071777,76.99109666818157,74.51547798245501,-0.2755274299449191,-0.5707042158126061,-0.5485063000560366,0.10953846174131954,14.567139374834909,0.2133340835571289,0.254222174370744,0.48316664695739675,-0.17096641771233934,1.1372997116271328,0.1561001146225287,0.8102331792922648,-0.8050250378187904,57.28158306273975,-17.537936458573846,0.32706653233486804,1,-0.19666671752929688,-0.4099998474121094,-0.4375,0.16666650772094727,-0.42333316802978516,2,-0.10598032867978502,-2.2571484624062683,8.716666221618652,-1.1538359963026068,8.800000190734863,1.9565309333814318,8.683333396911621,-0.10598032867978502 198,2006-01-19,8.829999923706055,8.960000038146973,8.75333309173584,8.796666145324707,2492871.0,0.0026495325822553095,-2.4444523917379937,3.3333015449170325,79.06450537889972,76.3898482456059,-0.23529211950995865,-0.5558542877615444,-0.5525740603160827,0.07718045115632854,14.059387461808322,0.2066669464111328,0.29292613777591825,0.4641668558120724,-0.2066479986142511,1.134981710238396,0.12875942859891154,0.7995742830252333,-0.7712570934415091,62.85715064223083,-14.30477575759074,0.3354074272131615,1,-0.17833328247070312,-0.42999982833862305,-0.4608335494995117,0.09666633605957031,-0.14999961853027344,3,-0.08267265555421854,6.529350387075059,8.806666374206543,-2.2571484624062683,8.716666221618652,-1.1538359963026068,8.800000190734863,-0.08267265555421854 199,2006-01-20,8.956665992736816,8.996665954589844,8.90999984741211,8.920000076293945,4336497.0,0.01434496830409926,-2.058819569497972,1.0999628071982377,80.04237463159097,77.12252974218231,-0.28361375190921123,-0.6397102346125187,-0.6535919458296817,-0.0552039435295697,13.569984963396964,0.16666603088378906,0.32679971074955283,0.5428329229354851,-0.15365206934416342,1.2393179152151337,0.19459042679565997,0.8910754190753103,-0.8258225858416761,89.47369741930788,11.454410469850544,0.34824249613982444,1,-0.2866663932800293,-0.5383329391479492,-0.5874996185302734,-0.1983327865600586,-0.2700004577636719,4,-0.06215106990234531,-2.4444523917379937,8.829999923706055,6.529350387075059,8.806666374206543,-2.2571484624062683,8.716666221618652,-0.06215106990234531 200,2006-01-23,8.893333435058594,9.0,8.869999885559082,8.883333206176758,2993544.0,-0.007070996923361994,-6.090875988347898,0.2727390953780529,72.09873543089375,77.00063100233719,-0.1714203589526715,-0.5330890225539804,-0.5755643340728334,0.0030484347551116286,12.997519342990913,0.13000011444091797,0.37719953478782564,0.4346669912338257,-0.2641855202715764,1.1335195027392277,0.08524073548112554,0.7840932469865258,-0.675907773393984,72.17399957706708,-3.112766851004011,0.349426255752701,1,-0.1983332633972168,-0.47333335876464844,-0.5241670608520508,-0.23833417892456055,-0.3300008773803711,0,-0.030359871215364098,-2.058819569497972,8.956665992736816,-2.4444523917379937,8.829999923706055,6.529350387075059,8.806666374206543,-0.030359871215364098 201,2006-01-24,8.876666069030762,8.966666221618652,8.85666561126709,8.966666221618652,2954307.0,-0.0018741415858902766,1.4444538634340693,-8.999809269502194,70.050677748627,76.05609748307593,-0.09585547229610292,-0.4748739162550901,-0.5338839063246468,0.013954881087588689,12.620981167670061,0.1100006103515625,0.41584997086133235,0.3761663198471066,-0.31730959492889355,1.0696422346231076,0.029428362459105628,0.7229042772351075,-0.5653314867659045,67.82600042293292,-6.176769002675812,0.3467379573880004,1,-0.07166624069213867,-0.4566659927368164,-0.5074996948242188,-0.22166681289672852,-0.4266662597656232,1,-0.036049536203760724,-6.090875988347898,8.893333435058594,-2.058819569497972,8.956665992736816,-2.4444523917379937,8.829999923706055,-0.036049536203760724 202,2006-01-25,8.833333015441895,8.890000343322754,8.743332862854004,8.890000343322754,2705208.0,-0.004881681168569463,4.176438909458095,0.6296359089560463,72.25126929595731,75.1388720067419,-0.02949631894700744,-0.37987169346138216,-0.4673524465815895,0.049460168516301195,11.754159658017713,0.14666748046875,0.4264420862022771,0.2876666069030769,-0.36587826803123313,0.9412114818373869,-0.039105830564079014,0.6144390443702328,-0.43935858304882025,35.0649302394709,-38.21899534350695,0.3267724374671552,1,-0.028333187103271484,-0.4133329391479492,-0.46416664123535156,-0.17833375930786133,-0.11666679382324219,2,-0.034717057235899795,1.4444538634340693,8.876666069030762,-6.090875988347898,8.893333435058594,-2.058819569497972,8.956665992736816,-0.034717057235899795 203,2006-01-26,8.689999580383299,8.883333206176758,8.689999580383299,8.773332595825195,2899890.0,-0.01622642719435896,-3.640024719332423,1.470565466173037,64.94114716742331,74.13750318593227,0.10794407738733369,-0.19148731606296998,-0.3020078515262181,0.18155137006644573,11.020553398956412,0.1933336257934588,0.4385548662458092,0.10949983596801616,-0.49230740453285904,0.7113070764688914,-0.19140378428242144,0.41040345621845375,-0.22330207987739392,0.0,-71.68099897972795,0.30090362025043776,1,0.11833333969116389,-0.2699995040893537,-0.32083320617675604,-0.09000015258788885,0.14333343505859553,3,-0.03528957295910651,4.176438909458095,8.833333015441895,1.4444538634340693,8.876666069030762,-6.090875988347898,8.893333435058594,-0.03528957295910651 204,2006-01-27,8.713333129882812,8.933333396911621,8.703332901000978,8.800000190734863,1967079.0,0.0026851036393817918,-3.3124748544914335,1.040008697542922,59.9462251881772,72.44028301467753,0.09980954891459604,-0.16389213120975832,-0.30421716753973094,0.1461987918813641,10.232633094353567,0.2433338165283221,0.4208332238650172,0.09516673088073802,-0.43290146056448187,0.6232349223259579,-0.16886736484187104,0.35920082660334707,-0.18263932943761674,7.526941262971253,-58.365513785209856,0.2640340957226098,1,0.09499979019165039,-0.2933330535888672,-0.2908334732055664,-0.11333370208740234,0.11999988555908203,4,-0.003825496421422825,-3.640024719332423,8.689999580383299,4.176438909458095,8.833333015441895,1.4444538634340693,8.876666069030762,-0.003825496421422825 205,2006-01-30,8.873332977294922,8.893333435058594,8.776665687561035,8.786665916442871,1565268.0,0.018362645502830732,-1.1875027939454086,-1.0,65.93674711165836,71.25808651348991,-0.05441659300035795,-0.2700026615068758,-0.45831397681051556,-0.024692377405944654,9.531920050965597,0.18000030517578125,0.38897702879947893,0.21216659545898509,-0.24364339031476234,0.6679765812327325,-0.01573839742788863,0.4400715883458588,-0.28632243290314996,66.26508931218265,2.3533198082990623,0.22790499288687394,1,-0.06500005722045898,-0.45333290100097656,-0.6375000476837158,-0.40833330154418945,-0.1766672134399414,0,-0.02103690268351499,-3.3124748544914335,8.713333129882812,-3.640024719332423,8.689999580383299,4.176438909458095,8.833333015441895,-0.02103690268351499 206,2006-01-31,8.866665840148926,9.123332977294922,8.84000015258789,8.84000015258789,2855646.0,-0.000751367852762419,-20.250742105074927,0.3076796109026486,58.72090847318915,69.22806560293519,-0.02708240744632917,-0.23024799813202357,-0.45343666006553285,-0.02778853138359416,9.91223357389989,0.28333282470703125,0.3725390865764915,0.1769994735717777,-0.2534220217381016,0.607420968881657,-0.03821127408316194,0.39221022122671734,-0.2300965610841672,40.76913088737939,-17.81029370976882,0.2152107476549394,1,0.04000043869018555,-0.38499927520751953,-0.5699996948242188,-0.5116662979125977,-0.23333263397216797,1,-0.03421052376838063,-1.1875027939454086,8.873332977294922,-3.3124748544914335,8.713333129882812,-3.640024719332423,8.689999580383299,-0.03421052376838063 207,2006-02-01,8.84333324432373,8.966666221618652,8.84000015258789,8.873332977294922,2199309.0,-0.0026314960150571887,-5.909199677478087,-1.1250312935874969,52.09001825166693,66.230900366576,0.0022332042085064785,-0.17714335701061223,-0.42951543048606133,-0.012537967428913888,10.714862615192779,0.12666606903076172,0.3419225439196829,0.12900023460388255,-0.27520641249804534,0.5332068817058104,-0.07310308894708051,0.3311035581548456,-0.13861704750674875,35.3846864869507,-19.92151359147313,0.2021033235509639,2,0.06333303451538086,-0.3616666793823242,-0.5466670989990234,-0.48833370208740234,-0.06333351135253906,2,-0.04447796144186478,-20.250742105074927,8.866665840148926,-1.1875027939454086,8.873332977294922,-3.3124748544914335,8.713333129882812,-0.04447796144186478 208,2006-02-02,8.583333015441895,8.826665878295898,8.513333320617676,8.826665878295898,4745322.0,-0.02940070465496958,1.5753410698678831,8.11116762564771,45.7626967963017,62.422047273766076,0.24983714350577912,0.11362262741648621,-0.16387617659791687,0.2342735287963844,10.941036118580104,0.3299999237060547,0.308551933203141,-0.1468333244323734,-0.49861407063488095,0.20494742177013414,-0.3227236975336272,0.02905704866888037,0.5399999618530273,11.475366265862661,-41.96789272747634,0.17589037310125366,2,0.2350001335144043,-0.05500006675720215,-0.3216664791107178,-0.2283334732055664,0.35000038146972656,3,0.015533966343480365,-5.909199677478087,8.84333324432373,-20.250742105074927,8.866665840148926,-1.1875027939454086,8.873332977294922,0.015533966343480365 209,2006-02-03,8.25,8.659999847412111,8.216666221618652,8.613332748413086,5132862.0,-0.0388349158587008,-1.0620154007203646,1.493151168122656,30.310253729743295,57.778882640304914,0.5279025486458906,0.46972611952997667,0.16499867418976955,0.556230933749756,11.449083474228381,0.4433336257934588,0.2565105623461932,-0.47933301925659144,-0.8357847392665398,-0.12288129924664304,-0.6575588792615648,-0.30110715925161813,0.8611329841613777,3.676519313480781,-45.11334081391205,0.17822586000497398,2,0.4199995994567871,0.2783329486846924,0.0016665458679199219,0.05666637420654297,0.5766658782958984,4,0.07070703217477514,1.5753410698678831,8.583333015441895,-5.909199677478087,8.84333324432373,-20.250742105074927,8.866665840148926,0.07070703217477514 210,2006-02-06,8.409999847412111,8.5,8.366665840148926,8.449999809265138,4872651.0,0.019393920898437722,-1.1052544401863573,0.11009181536135565,39.592763549250186,54.39466995148527,0.3264627930878756,0.32176010760847795,0.00864805200988883,0.38167859253133507,12.104898234782041,0.25,0.19967635150851315,-0.31649985313415385,-0.6825150844756465,0.049515378207338756,-0.49950746880490016,-0.13349223746340755,0.6653544662475568,21.32355957501211,-25.21624347466123,0.18300761567074617,2,0.25999975204467596,0.1516666412353498,-0.20083332061767756,-0.10333347320556818,0.5600004196166974,0,0.050336881772958586,-1.0620154007203646,8.25,1.5753410698678831,8.583333015441895,-5.909199677478087,8.84333324432373,0.050336881772958586 211,2006-02-07,8.180000305175781,8.403332710266112,8.119999885559082,8.363332748413086,5567832.0,-0.02734834083345483,1.1519027683214942,4.583315451922847,30.578512396694293,49.764363629344935,0.49980799234820594,0.5602703716553439,0.2428157962811781,0.5912228724176529,13.074556013914663,0.2899999618530291,0.11855084168074903,-0.5336661338806152,-0.9561170912519579,-0.1112151765092726,-0.7448916125662866,-0.3224406551949439,0.8610064848022461,7.086666501463178,-36.52073434027295,0.21122547868567124,2,0.4416661262512207,0.41499900817871094,0.016666173934936523,0.12666606903076172,0.8866653442382812,1,0.06316203415692856,-1.1052544401863573,8.409999847412111,-1.0620154007203646,8.25,1.5753410698678831,8.583333015441895,0.06316203415692856 212,2006-02-08,8.00666618347168,8.133333206176758,7.9633331298828125,8.066665649414062,3695937.0,-0.02118998963782759,-1.3182001430522141,0.32727140315650394,26.654039939686015,45.51024060404078,0.6074249076432281,0.7184595269766589,0.4158108704501302,0.7405975253995507,13.668188380579064,0.21666717529296875,0.053645373056998125,-0.6740002632141113,-1.2018695028385693,-0.14613102358965335,-0.9379348830263403,-0.41006564340188234,0.9790801922412111,5.0192760170998705,-34.65971115158818,0.2639346198122286,2,0.5366668701171875,0.5366668701171875,0.24500036239624023,0.3000001907348633,1.0500001907348633,2,0.07826815909956619,1.1519027683214942,8.180000305175781,-1.1052544401863573,8.409999847412111,-1.0620154007203646,8.25,0.07826815909956619 213,2006-02-09,8.010000228881836,8.173333168029785,7.9633331298828125,8.119999885559082,3187482.0,0.00041640869417514104,-1.0655688496372138,1.8333439298089456,21.138244948870977,41.19824279967343,0.555953577811998,0.6881899313675035,0.4127068194645336,0.702062816174152,13.474861498532617,0.21000003814697266,-0.011261590547244182,-0.6311662197113037,-1.2343011567687086,-0.02803128265389887,-0.9327336882400061,-0.3295987511826013,0.8939530871646486,6.698626161520458,-25.579472989311412,0.3015674685287022,2,0.5333328247070312,0.5333328247070312,0.2741663455963135,0.29666614532470703,1.3033323287963885,3,0.09612977304456893,-1.3182001430522141,8.00666618347168,1.1519027683214942,8.180000305175781,-1.1052544401863573,8.409999847412111,0.09612977304456893 214,2006-02-10,7.843332767486572,8.0,7.816666126251222,7.983333110809326,5473104.0,-0.020807422800602104,1.1153812295740293,1.272734366194741,19.885291157999248,36.081414360377984,0.655126923727126,0.8313223249650186,0.5695053638405216,0.836727119082969,13.917893621297091,0.19333410263061435,-0.08553161467060733,-0.7558336496353153,-1.4558180557363922,-0.05584924353423837,-1.1058258526858538,-0.40584144658477683,0.9853709336668182,3.902432216488426,-22.365402630893723,0.3499922030505386,2,0.626666784286499,0.626666784286499,0.44083380699157715,0.4633336067199707,1.383333683013916,4,0.13897161598746544,-1.0655688496372138,8.010000228881836,-1.3182001430522141,8.00666618347168,1.1519027683214942,8.180000305175781,0.13897161598746544 215,2006-02-13,7.983333110809326,7.983333110809326,7.8333330154418945,7.866665840148926,4378926.0,0.01784959882144821,1.5714168938443367,-0.8333356039808993,26.071458586599732,32.45369770631248,0.4197441846591161,0.6608862908339859,0.41740583182813396,0.6756979058035402,14.384867750483842,0.15000009536743164,-0.142453337561669,-0.5749999523162845,-1.3195189425368863,0.16951903790431633,-0.9472594474265854,-0.20274045720598366,0.744166832853848,28.409149097517794,7.092533056554043,0.3722594951103006,2,0.40833306312561035,0.4866664409637451,0.30083346366882324,0.3233332633972168,1.2766671180725098,0,0.10563667528099407,1.1153812295740293,7.843332767486572,-1.0655688496372138,8.010000228881836,-1.3182001430522141,8.00666618347168,0.10563667528099407 216,2006-02-14,7.539999961853027,7.97333288192749,7.416666030883789,7.966666221618652,12667821.0,-0.05553233753405973,1.530306281468573,-3.6571204361811263,21.470615212048017,29.051541813021498,0.7320860149958612,1.0662119210732683,0.8432387631096212,1.0897819019264627,15.008739942288518,0.5666670799255371,-0.20652236709345217,-0.959499788284301,-1.8271246458570651,-0.09187493071153785,-1.393312217070683,-0.525687359497919,1.0964166000689524,16.29962831932021,-3.142511008996042,0.4338124287863816,2,0.5816659927368164,0.7299995422363281,0.7549998760223389,0.7666664123535156,1.6599998474121094,1,0.18965521384755357,1.5714168938443367,7.983333110809326,1.1153812295740293,7.843332767486572,-1.0655688496372138,8.010000228881836,0.18965521384755357 217,2006-02-15,7.873332977294923,8.25,7.760000228881836,8.016666412353517,19953132.0,0.04420862296131567,-1.6486550575814496,0.3359380587940798,33.378571375887475,27.675527877419913,0.2756791724840868,0.6950039523166867,0.48624668969850315,0.7277766301318307,15.576336727406748,0.7100000381469727,-0.29366821492956596,-0.5795001029968256,-1.4774333058813296,0.3184330998876783,-1.0284667044390767,-0.13053350155457455,0.6167135209024748,54.799991760260305,31.53954729225746,0.4489666014422518,2,0.16499996185302646,0.3966665267944327,0.4450000524520865,0.4333333969116202,0.9433326721191397,2,0.15156639196646027,1.530306281468573,7.539999961853027,1.5714168938443367,7.983333110809326,1.1153812295740293,7.843332767486572,0.15156639196646027 218,2006-02-16,8.100000381469728,8.116665840148926,7.883333206176758,7.883333206176758,8813721.0,0.028789256700874732,-1.1538346420648438,-1.5116303827114523,38.47119654497653,28.58229930133472,-0.029903738229377197,0.43304515010644273,0.23914093578869888,0.46798189011887636,15.804562867383225,0.24333286285400302,-0.36806977620362424,-0.31633272171020366,-1.209044768642432,0.5763793252220246,-0.7626887451763178,0.13002330175591048,0.26124046065003625,82.00005950923216,54.40517217331847,0.4463560234661142,2,-0.1416673660278338,0.16999912261962713,0.26583254337310613,0.20666599273681463,0.9600000381469709,3,0.11810690712130922,-1.6486550575814496,7.873332977294923,1.530306281468573,7.539999961853027,1.5714168938443367,7.983333110809326,0.11810690712130922 219,2006-02-17,8.399999618530272,8.416666030883789,8.163332939147951,8.166666030883789,8224857.0,0.03703694110272493,-1.1111111111111276,1.076921722595849,41.54762204812372,28.799505801209556,-0.3423943457281968,0.09402423948013983,-0.08306773476961915,0.13972303990336066,15.556091768860004,0.3166656494140607,-0.4308596647608667,0.011499834060666458,-0.8442243680143573,0.8672240361356911,-0.4163622669768454,0.43936193509817834,-0.9833335876464826,98.33335876464827,72.50579495446843,0.4278621010375123,2,-0.4833335876464826,-0.1300001144409162,0.054166793823243964,-0.09333324432372869,0.736666679382326,4,0.10873011674109545,-1.1538346420648438,8.100000381469728,-1.6486550575814496,7.873332977294923,1.530306281468573,7.539999961853027,0.10873011674109545 220,2006-02-20,8.623332977294924,8.623332977294924,8.460000038146973,8.460000038146973,5175699.0,0.02658730582225055,-1.0000000000000218,0.6999975476973007,45.966859561742,30.509322152881516,-0.594837542980855,-0.1587112235420367,-0.2904742529324107,-0.11346613316248089,15.224201433614097,0.223333358764652,-0.464903877355324,0.24833321571350275,-0.5819993966402333,1.0786658280672388,-0.16683309046336525,0.6634995218903708,-1.186666946411135,100.0,72.92038283807003,0.4151663061768679,2,-0.6033334732055682,-0.3533334732055682,-0.1525001525878924,-0.3166666030883807,0.5966672897338832,0,0.06996522977764297,-1.1111111111111276,8.399999618530272,-1.1538346420648438,8.100000381469728,-1.6486550575814496,7.873332977294923,0.06996522977764297 221,2006-02-21,8.556666374206543,8.673333168029785,8.466666221618652,8.666666030883789,4224642.0,-0.007730955451205723,2.351339648173207,-0.6734689111153856,45.3159029172448,32.58286248372139,-0.5242527502301275,-0.12358358984546314,-0.2164940208942081,-0.07319466244852535,14.876123139398192,0.2066669464111328,-0.4490867262111138,0.1976665973663323,-0.6037941555598554,0.9991273502925191,-0.20306377909676065,0.5983969738294261,-1.0725336654663087,87.22625793699274,58.66918396756331,0.40073037646309345,2,-0.5116667747497559,-0.2866668701171875,-0.04916667938232422,-0.25,0.8266668319702148,1,0.08219718099509432,-1.0000000000000218,8.623332977294924,-1.1111111111111276,8.399999618530272,-1.1538346420648438,8.100000381469728,0.08219718099509432 222,2006-02-22,8.526665687561035,8.590000152587889,8.460000038146973,8.563332557678223,2299854.0,-0.0035061185435419917,1.8888253120563612,0.33333622326452406,48.998811109253936,35.67848094598616,-0.4612370917137536,-0.124098217316714,-0.18507290840084778,-0.06375110062127476,14.986907794135368,0.1300001144409162,-0.46153271498350534,0.18299927711486852,-0.5915334447192357,0.9575319989489737,-0.2042670838021845,0.5702656380319207,-0.9711809512634275,81.43449524671797,48.62164556692754,0.3872663609170525,2,-0.48166608810424805,-0.2566661834716797,-0.07166600227355957,-0.2199993133544922,1.1400003433227521,2,0.07896804523324774,2.351339648173207,8.556666374206543,-1.0000000000000218,8.623332977294924,-1.1111111111111276,8.399999618530272,0.07896804523324774 223,2006-02-23,8.383333206176758,8.523332595825195,8.296666145324707,8.5,4198404.0,-0.016809909833028325,1.775530461387549,3.1818039950062422,52.52524887636268,39.305142914693214,-0.2898600436995764,-0.0051841909751288995,-0.03969960638258385,0.06740270474913501,15.493119494959387,0.22999954223632812,-0.440810859310778,0.05500011444091868,-0.7026213753465793,0.8126216042284158,-0.32381063045282943,0.4338108593346677,-0.7607775639752195,43.13728790105707,6.364642752442698,0.37881074489374866,2,-0.3383336067199707,-0.11333370208740234,0.11999988555908203,-0.07666683197021484,1.0733327865600586,3,0.05168975544453236,1.8888253120563612,8.526665687561035,2.351339648173207,8.556666374206543,-1.0000000000000218,8.623332977294924,0.05168975544453236 224,2006-02-24,8.680000305175781,8.683333396911621,8.399999618530272,8.463333129882812,6295320.0,0.035387726063475844,1.5373171294121826,-1.8571451926692497,54.86194972571289,42.50408637459468,-0.5088789960934168,-0.3209308320660682,-0.33201857350298347,-0.24441885842893285,15.662913569118297,0.3000001907348633,-0.38523546579146206,0.3533338546752933,-0.4008604905515192,1.107528199902105,-0.02376331793811204,0.7304310272886996,-0.9943980114245479,99.13799482056974,57.915622194672466,0.377097172613406,2,-0.6300005912780762,-0.4100008010864258,-0.15416693687438965,-0.3733339309692383,0.7833328247070312,4,0.043778813488558166,1.775530461387549,8.383333206176758,1.8888253120563612,8.526665687561035,2.351339648173207,8.556666374206543,0.043778813488558166 225,2006-02-27,8.686665534973145,8.703332901000978,8.553333282470701,8.616665840148926,3512715.0,0.0007678835902100722,1.9031876995772803,0.32307475615338566,59.921639373040264,46.7764223924827,-0.45291328872118974,-0.3607959514589698,-0.3256792222517326,-0.2663536455326767,15.819185644257407,0.149999618530277,-0.3175402442161168,0.3693324565887455,-0.3606071352694453,1.0992720484469363,0.004362660659650075,0.7343022525178409,-0.9212447529690797,95.90146826727535,48.280790888318435,0.36496979592909545,2,-0.4549989700317383,-0.41666603088378906,-0.14249920845031738,-0.37999916076660156,0.5966672897338885,0,0.051803624892396094,1.5373171294121826,8.680000305175781,1.775530461387549,8.383333206176758,1.8888253120563612,8.526665687561035,0.051803624892396094 226,2006-02-28,8.563332557678223,8.646665573120117,8.520000457763674,8.59333324432373,3431592.0,-0.014197965467690032,-1.1714351110094199,-0.42858310626702995,61.1185038867629,49.858637115913304,-0.18903405291363917,-0.27547697043413244,-0.18878735418230974,-0.15942855066420236,15.224669527399165,0.16666507720947088,-0.22802131447336293,0.2611661434173591,-0.4324141624892661,0.9547464493239834,-0.0856240095359535,0.6079562963706717,-0.7041205637744667,65.57369360326972,12.045210269874275,0.3467901529533122,2,-0.26999950408935547,-0.2933330535888672,-0.0058324337005615234,-0.2566661834716797,1.0700006484985352,1,0.07668366315655817,1.9031876995772803,8.686665534973145,1.5373171294121826,8.680000305175781,1.775530461387549,8.383333206176758,0.07668366315655817 227,2006-03-01,8.449999809265138,8.59666633605957,8.386666297912598,8.563332557678223,4167096.0,-0.013234654575159044,1.3333298012122239,3.7776718163900482,58.418364274852536,52.07498908589952,0.01642894477065404,-0.20355925892583748,-0.062073404029154844,-0.06306315483162628,14.749175204318018,0.21000003814697266,-0.15533205897405367,0.16750006675720464,-0.4824007205996761,0.8174008541140863,-0.15745032692123573,0.492450460435645,-0.5063757246516607,37.70499107689376,-20.848801730254202,0.3249503936784408,3,-0.016666889190673828,-0.18000030517578303,0.16250014305114568,-0.14333343505859553,1.2066659927368146,2,0.11045365893242409,-1.1714351110094199,8.563332557678223,1.9031876995772803,8.686665534973145,1.5373171294121826,8.680000305175781,0.11045365893242409 228,2006-03-02,8.716666221618652,8.733332633972168,8.526665687561035,8.539999961853027,4409112.0,0.03155815602044432,-1.0327748907190966,-1.5588279843148058,66.0933836672339,54.80229593246732,-0.1716110962638453,-0.4845685993002693,-0.31187658429165843,-0.3365366038861133,15.471266729990447,0.2833328247070295,-0.009479665948948224,0.4274998188018806,-0.23794398165952657,1.0929436192632869,0.09477791857117701,0.7602217190325842,-0.6970712553664242,95.1923764669634,28.497622120143063,0.3327219002307032,3,-0.20166683197021484,-0.4466667175292969,-0.10416626930236816,-0.4099998474121094,0.8833341598510742,3,0.10898659936169075,1.3333298012122239,8.449999809265138,-1.1714351110094199,8.563332557678223,1.9031876995772803,8.686665534973145,0.10898659936169075 229,2006-03-03,8.833333015441895,8.880000114440918,8.733332633972168,8.733332633972168,5835594.0,0.01338433649482762,-1.9333384195769516,0.5660411988253584,65.79927120061873,57.00589722567584,-0.24624011064238616,-0.5853015305188372,-0.41040660753700564,-0.45147075945954995,15.546723196751271,0.16333389282226562,0.09542300723094677,0.514999961853027,-0.1929909420151752,1.2229908657212292,0.161004509918925,0.8689954137871281,-0.7280895290632738,90.54046217074104,18.217848682409382,0.3539954519341011,3,-0.24499988555908203,-0.5633335113525391,-0.21916651725769043,-0.5266666412353516,0.8333330154418928,4,0.0705659999691226,-1.0327748907190966,8.716666221618652,1.3333298012122239,8.449999809265138,-1.1714351110094199,8.563332557678223,0.0705659999691226 230,2006-03-06,8.833333015441895,8.920000076293945,8.766666412353517,8.816665649414062,4886862.0,0.0,-1.6285957182445134,0.16667302447118962,78.78341012259965,60.72450913738194,-0.2383879908969675,-0.5817889640440193,-0.39189589603893893,-0.4608443274402205,15.67147884491905,0.1533336639404279,0.17886317474109426,0.4938333034515381,-0.2500971447507432,1.2377637516538194,0.12186807935039745,0.8657985275526787,-0.6196236011345526,83.74993965034753,4.161481538277783,0.3719652241011406,3,-0.22499990463256836,-0.5633335113525391,-0.21916651725769043,-0.40166664123535156,0.7700004577636719,0,0.071320770239228,-1.9333384195769516,8.833333015441895,-1.0327748907190966,8.716666221618652,1.3333298012122239,8.449999809265138,0.071320770239228 231,2006-03-07,8.69666576385498,8.783332824707031,8.676666259765625,8.739999771118164,3507162.0,-0.01547176488738744,-1.5600073242466899,-2.5999313383303773,70.08130429260798,63.067008379976826,-0.08914829175866856,-0.42628567750967505,-0.23932136589306374,-0.3293842415738517,14.95373543785004,0.15666675567626953,0.23328803702119316,0.3313327789306637,-0.42505542533768015,1.0877209831990076,-0.04686132320350822,0.7095268810648356,-0.3699498436297812,58.12485136104113,-23.583014238322924,0.37819410213417204,3,-0.0883326530456543,-0.426666259765625,-0.08249926567077637,-0.2649993896484375,0.7533340454101562,1,0.06745884880276232,-1.6285957182445134,8.833333015441895,-1.9333384195769516,8.833333015441895,-1.0327748907190966,8.716666221618652,0.06745884880276232 232,2006-03-08,8.633333206176758,8.699999809265138,8.5,8.699999809265138,5401446.0,-0.007282395276296039,4.9999999999997335,1.5384361451616864,64.13428633530637,64.35690143097057,-0.010162430780978227,-0.3305448159586284,-0.15694331025986763,-0.26545281126813336,13.87475151802412,0.1999998092651385,0.25756044844142423,0.2366668701171868,-0.5090057637337146,0.9823395039680891,-0.13616944680826393,0.6095031870426375,-0.21169182098056005,31.74599570392505,-47.862562825112974,0.372836316925451,3,0.019999980926513672,-0.4416670799255371,0.06083321571350098,-0.20166683197021484,0.6733331680297852,2,0.11583011753612671,-1.5600073242466899,8.69666576385498,-1.6285957182445134,8.833333015441895,-1.9333384195769516,8.833333015441895,0.11583011753612671 233,2006-03-09,8.779999732971191,8.8100004196167,8.583333015441895,8.666666030883789,3351951.0,0.016988401037214773,1.615366839976892,-1.700007152564149,60.9615582474888,65.0346357111679,-0.10576711219414037,-0.4390789541800846,-0.2845091097033805,-0.41076798203392784,12.770962469617512,0.2266674041748047,0.2946364231844445,0.34483342170715403,-0.39627816419253925,1.0859450076068473,-0.025722371242693498,0.7153892146570016,-0.2799997329711914,66.6665909782426,-10.136629747156206,0.37055579294984664,3,-0.12666654586791992,-0.6116666793823242,-0.08583331108093262,-0.34833335876464844,0.5266666412353516,3,0.09984807468030454,4.9999999999997335,8.633333206176758,-1.5600073242466899,8.69666576385498,-1.6285957182445134,8.833333015441895,0.09984807468030454 234,2006-03-10,8.933333396911621,8.933333396911621,8.736665725708008,8.736665725708008,3898329.0,0.017463971367176923,1.0,1.7352973350499414,59.318662782397354,64.96763831220757,-0.24516848708096006,-0.5339409671340913,-0.4154918991277121,-0.5600353268603637,11.338909765006262,0.19666767120361328,0.3259151645224794,0.44366705417633057,-0.2741393632342586,1.1614734715869197,0.08476384547103599,0.8025702628816251,-0.4333333969116211,100.0,25.0515705353548,0.35890320870529474,3,-0.2733335494995117,-0.758333683013916,-0.2600003480911255,-0.5016670227050781,0.3733329772949219,4,0.0746269007253868,1.615366839976892,8.779999732971191,4.9999999999997335,8.633333206176758,-1.5600073242466899,8.69666576385498,0.0746269007253868 235,2006-03-13,8.826665878295898,8.9399995803833,8.783332824707031,8.880000114440918,1981449.0,-0.01194039378991485,-1.2380910211783298,-0.2711896460593247,57.92562789986749,64.61287431366364,-0.1302507321175259,-0.38035459573405817,-0.28897151941941246,-0.45195620463415054,9.837339082607862,0.15666675567626953,0.35677224740526725,0.2948328971862786,-0.396322289674222,0.9859880840467783,-0.05074469624397082,0.640410490616528,-0.24866586685180714,74.24231587023948,0.8119625389573173,0.3455775934302499,3,-0.16333293914794922,-0.6483330726623535,-0.2274996042251587,-0.39499950408935547,0.7566671371459979,0,0.09516618892909334,1.0,8.933333396911621,1.615366839976892,8.779999732971191,4.9999999999997335,8.633333206176758,0.09516618892909334 236,2006-03-14,8.970000267028809,9.00666618347168,8.863332748413086,8.896665573120117,3975882.0,0.01623879171470155,-1.0476154794585868,-1.3750022351363433,62.20187599217184,65.0332645044769,-0.23449223808623287,-0.43327836146084664,-0.4195122271982701,-0.589145829162181,7.3787847806051605,0.18000030517578125,0.362717401313045,0.3666672706604004,-0.17137330250384508,0.9047078438246459,0.09764698407827765,0.6356875572425231,-0.3196003417968747,92.763299063767,19.504967711545774,0.2690202865821229,3,-0.21666717529296875,-0.7583341598510742,-0.35416722297668457,-0.5383338928222656,0.6666660308837891,1,0.0706057065020067,-1.2380910211783298,8.826665878295898,1.0,8.933333396911621,1.615366839976892,8.779999732971191,0.0706057065020067 237,2006-03-15,9.066665649414062,9.083333015441896,8.936665534973145,9.020000457763672,3957831.0,0.010776519454583466,2.666690508547196,0.6363317164518771,69.30319217145896,65.38990989383525,-0.2620409101623906,-0.4595180912781007,-0.5037162753505982,-0.683778887690643,6.023563864450935,0.14666748046875178,0.35677692320369125,0.40366601943969727,-0.05185943850634267,0.8591914773857372,0.1759032904666764,0.6314287484127181,-0.34501247253417944,96.66652679443325,18.78850930399517,0.2277627289730201,3,-0.27499914169311523,-0.8166661262512207,-0.45833277702331543,-0.6349992752075195,0.5700006484985352,2,0.04227950766838373,-1.0476154794585868,8.970000267028809,-1.2380910211783298,8.826665878295898,1.0,8.933333396911621,0.04227950766838373 238,2006-03-16,9.056666374206543,9.06999969482422,8.973333358764648,9.046666145324707,2514216.0,-0.0011028613598611514,4.272679983353727,0.2142973922995177,62.69663138065498,65.0451721360615,-0.22209650964848038,-0.3943937767701584,-0.4784284187231904,-0.6707203105768791,4.595105126001334,0.09666633605957209,0.3581991351609908,0.34583344459533727,-0.05884608139506575,0.7505129705857403,0.14349368160013576,0.5481732075905388,-0.26267722961425655,92.30771346906614,16.411774370860414,0.20233976299520162,3,-0.2649998664855957,-0.8066668510437012,-0.5133333206176758,-0.625,0.573333740234375,3,0.027603975863790486,2.666690508547196,9.066665649414062,-1.0476154794585868,8.970000267028809,-1.2380910211783298,8.826665878295898,0.027603975863790486 239,2006-03-17,9.313332557678224,9.316665649414062,9.053333282470703,9.053333282470703,3897255.0,0.028340028534413975,-1.025639238672335,25.999332443257856,68.07695058678544,63.85556552097102,-0.4509350413266908,-0.6104237467684079,-0.7165083198686553,-0.9223246219714962,4.475893337939681,0.2633323669433594,0.3849325664143439,0.5568329811096202,0.09741325196680783,1.0162527102524326,0.327123116538214,0.7865428456810264,-0.46147463891601603,99.37504470352656,24.935237841198003,0.22970986457140655,3,-0.4049997329711932,-0.9466667175292987,-0.7699995040893572,-0.8816661834716815,0.5366678237915021,4,-0.000715767791002575,4.272679983353727,9.056666374206543,2.666690508547196,9.066665649414062,-1.0476154794585868,8.970000267028809,-0.000715767791002575 240,2006-03-20,9.226666450500488,9.293333053588867,9.100000381469727,9.293333053588867,2407866.0,-0.009305595675984546,4.799985694871611,-0.2564107266651733,69.54817147270333,63.79632854098161,-0.3381691679048995,-0.501976445594206,-0.6183273672943059,-0.8344023146177282,5.015546759616507,0.21333217620849787,0.36571597116676635,0.4400002002716068,-0.060039545081988166,0.9400399456252018,0.1899803275948102,0.6900200729484034,-0.2818469856079098,80.14721660068076,4.396466991218972,0.2500198726767973,3,-0.31833362579345703,-0.8600006103515625,-0.756666898727417,-0.7950000762939453,0.3166666030883789,0,0.008670512165497746,-1.025639238672335,9.313332557678224,4.272679983353727,9.056666374206543,2.666690508547196,9.066665649414062,0.008670512165497746 241,2006-03-21,9.260000228881836,9.293333053588867,9.09666633605957,9.186665534973145,6618732.0,0.003612765082619873,1.809517646337559,-1.1000214576925829,75.05157217715691,65.00936030118723,-0.3164707355718459,-0.5058518177445812,-0.6385543879250974,-0.8628137635519142,5.7331588235526825,0.19666671752929688,0.340697126632012,0.43816728591918874,-0.09179795320973483,0.9681325250481123,0.17318466635472696,0.7031499054836505,-0.24081152708496134,85.0880517192484,4.337855966542406,0.26498261956446206,3,-0.3100008964538574,-0.8933343887329102,-0.829167366027832,-0.828333854675293,0.1599998474121076,1,0.034917146713624225,4.799985694871611,9.226666450500488,-1.025639238672335,9.313332557678224,4.272679983353727,9.056666374206543,0.034917146713624225 242,2006-03-22,9.199999809265137,9.306666374206543,9.166666030883787,9.266666412353516,2943300.0,-0.006479526796290824,-1.0999921322356316,-0.9090731758065984,67.13949077844177,65.69579724907089,-0.18733581845360447,-0.4140489525945483,-0.573288925563844,-0.7979238264555981,6.4846504151111155,0.14000034332275568,0.2864961721860695,0.3445001602172848,-0.19202227035100883,0.8810225907855784,0.07623894493313799,0.6127613755014316,-0.12131571794482454,66.01955501236077,-12.370759258972726,0.26826121528414704,3,-0.17333412170410156,-0.6616668701171875,-1.004167079925537,-0.8916668891906738,-0.0366668701171875,2,0.04746374975004919,1.809517646337559,9.260000228881836,4.799985694871611,9.226666450500488,-1.025639238672335,9.313332557678224,0.04746374975004919 243,2006-03-23,8.816665649414062,8.979999542236328,8.683333396911621,8.9399995803833,2166084.0,-0.04166675736938885,1.9180201771953604,1.8500107288462915,49.50296141374304,64.60516376366486,0.22545540707800882,0.003598419655245877,-0.19333396174645756,-0.41480687560346574,6.2985355281728435,0.5166664123535156,0.26215432077934864,-0.0605006217956543,-0.5496450073947354,0.42864376380342684,-0.30507281459519575,0.18407157100388716,0.5,21.052496849104873,-53.49582758417539,0.24457219279954076,3,0.1833338737487793,-0.21666622161865234,-0.6624994277954102,-0.5083327293395996,0.4033346176147443,3,0.09300575536206601,-1.0999921322356316,9.199999809265137,1.809517646337559,9.260000228881836,4.799985694871611,9.226666450500488,0.09300575536206601 244,2006-03-24,9.0600004196167,9.066665649414062,8.866665840148926,8.91333293914795,3113664.0,0.027599410012651315,1.5000298027060857,-1.1891900251304852,55.90279088526713,64.38040409537594,0.0022103397962691673,-0.22114630431305926,-0.43352893350088983,-0.66045885711846,6.519442551451454,0.25,0.2680232498602937,0.16383414268493723,-0.3225768803111766,0.6502451656810511,-0.07937136881311879,0.40703965418299326,0.24666595458984375,60.42789912057918,-12.421263929720858,0.24320551149805678,3,-0.06000089645385742,-0.32000112533569336,-0.9458341598510742,-0.7516674995422363,0.1599998474121076,4,0.0629138706870318,1.9180201771953604,8.816665649414062,-1.0999921322356316,9.199999809265137,1.809517646337559,9.260000228881836,0.0629138706870318 245,2006-03-27,9.136666297912598,9.186665534973145,9.083333015441896,9.100000381469727,3401490.0,0.008462017080032469,-1.9523303497228548,0.24999349771119433,61.82796746433462,64.33885870339401,-0.02889633109995593,-0.27654952506122754,-0.5098605081963559,-0.7364117018407743,6.9564941969286505,0.1266651153564453,0.27684156687748107,0.21799998283386302,-0.2692380246102175,0.7052379902779435,-0.025619020888177246,0.4616189865559033,0.15753341674804666,72.72724490982418,-1.9024691852362423,0.24361900372203996,3,-0.13666677474975586,-0.3300004005432129,-1.0433335304260254,-0.8283333778381348,0.36999988555908203,0,0.0780737809938512,1.5000298027060857,9.0600004196167,1.9180201771953604,8.816665649414062,-1.0999921322356316,9.199999809265137,0.0780737809938512 246,2006-03-28,9.220000267028807,9.229999542236328,9.066665649414062,9.136666297912598,3110052.0,0.009120828801118419,2.161326048434731,2.272791115041437,65.60283058349074,63.927707415841994,-0.08162185587740822,-0.3248187979434931,-0.5891984191728952,-0.8116749367372762,7.359922612013521,0.16333389282226562,0.2824328443713888,0.26850056648254217,-0.2062588979202591,0.7432600308853434,0.03112083428114154,0.5058802986839428,0.06198212127685743,86.09633850051685,5.7925285937567,0.237379732201401,3,-0.22000074386596502,-0.41333436965942205,-1.0750007629394513,-0.9116673469543439,0.163332939147951,1,0.0350686309322914,-1.9523303497228548,9.136666297912598,1.5000298027060857,9.0600004196167,1.9180201771953604,8.816665649414062,0.0350686309322914 247,2006-03-29,9.383333206176758,9.390000343322754,9.243332862854004,9.246665954589844,2622633.0,0.01771506880884144,-1.0465215308457976,1.6399945068778816,65.90508552640509,64.28420232092535,-0.2182644818580961,-0.4370514234928873,-0.7494563849137528,-0.9655328778769903,7.539611703060023,0.1700000762939471,0.3049137892151279,0.3851668357849114,-0.06487552060315416,0.835209192172977,0.16014565759087773,0.6101880139789451,-0.6999998092651367,99.05653756980487,16.324313999763604,0.22502117819403278,3,-0.3466663360595703,-0.5399999618530273,-1.2258336544036865,-1.0933337211608887,0.033332824707029474,2,0.003907659390486984,2.161326048434731,9.220000267028807,-1.9523303497228548,9.136666297912598,1.5000298027060857,9.0600004196167,0.003907659390486984 248,2006-03-30,9.666666030883787,9.699999809265137,9.396665573120117,9.396665573120117,3688383.0,0.030195328086667583,-1.2469164582715213,1.975604650189093,68.09207972274436,64.2858833360319,-0.45367836198333045,-0.6804505064199855,-1.0271107098733392,-1.2328035631099805,8.524599940845368,0.3166666030883789,0.3159483554024316,0.6209996700286844,0.10096312019596532,1.1410362198614035,0.36098139511232397,0.8810179449450448,-0.9691992950439428,95.9999496460343,14.813678155666835,0.26001827491635954,3,-0.4749994277954084,-0.6683330535888654,-1.509166479110716,-1.3966665267944318,-0.03666591644286932,3,-0.052068943949004964,-1.0465215308457976,9.383333206176758,2.161326048434731,9.220000267028807,-1.9523303497228548,9.136666297912598,-0.052068943949004964 249,2006-03-31,9.456665992736816,9.69333267211914,9.416666030883787,9.69333267211914,2572713.0,-0.021724143306083743,1.3380278284837133,-0.8765417708642451,64.78873428620167,63.75705698197614,-0.24720450607413724,-0.44412823035107074,-0.8178387631454314,-1.0055640607645167,9.31371465814391,0.27666664123535334,0.301748680940662,0.3798329830169678,-0.1609244994136816,0.9205904654476171,0.10945424180164309,0.6502117242322925,-0.7190979339599597,61.5789212150598,-19.639470248124177,0.2703787412153247,3,-0.2649993896484375,-0.4133329391479492,-1.2991664409637451,-1.186666488647461,-0.2066659927368164,4,-0.025026338657808234,-1.2469164582715213,9.666666030883787,-1.0465215308457976,9.383333206176758,2.161326048434731,9.220000267028807,-0.025026338657808234 250,2006-04-03,9.463333129882812,9.563332557678224,9.416666030883787,9.556666374206543,2848452.0,0.0007050198400913033,1.7500245871592193,0.3943657998976479,62.37457305920453,62.348501524425885,-0.24224462976314243,-0.4228574713436224,-0.823129820664736,-1.000100346862153,10.015906554352547,0.14666652679443715,0.3088890157079369,0.3550001144409176,-0.19926254394508902,0.9092627728269242,0.07786878524791518,0.63213144363392,-0.6872678010864242,62.63162570640824,-16.418938151616267,0.2771313291930032,4,-0.2716665267944336,-0.4200000762939453,-1.3033335208892822,-1.193333625793457,-0.2799997329711932,0,-0.025713230160483547,1.3380278284837133,9.456665992736816,-1.2469164582715213,9.666666030883787,-1.0465215308457976,9.383333206176758,-0.025713230160483547 251,2006-04-04,9.283332824707033,9.463333129882812,9.25333309173584,9.453332901000977,1669491.0,-0.01902081462263905,1.2105205039401696,1.8214311259157647,55.216702854224806,61.02374731062399,-0.06547156867936543,-0.2072793231948662,-0.6432793621230068,-0.8038364508612954,10.829125934750067,0.21000003814697266,0.27714480546913123,0.1456664562225356,-0.3781213260317511,0.6694542384768223,-0.11622743490460863,0.40756034734967983,-0.4703101166918948,8.759110368591806,-65.25153402490496,0.2618938911271437,4,-0.09166622161865412,-0.23999977111816584,-1.0324997901916522,-1.0133333206176776,-0.26999950408935725,1,0.024057454685913804,1.7500245871592193,9.463333129882812,1.3380278284837133,9.456665992736816,-1.2469164582715213,9.666666030883787,0.024057454685913804 252,2006-04-05,9.633333206176758,9.633333206176758,9.383333206176758,9.383333206176758,3328560.0,0.037702018022904404,1.0,-1.4705875753122033,61.931026916873755,62.404643477638515,-0.38838189819236923,-0.5043808265547405,-0.9879686771652754,-1.136277710827919,11.59772983274082,0.3500003814697248,0.2573190169434074,0.44566683769226145,-0.06619528793988572,0.9575289633244086,0.18973577487618698,0.7015979005083359,-0.7848314141116202,85.07464279919037,12.825804429749809,0.2559310628160736,4,-0.35000038146972656,-0.5900001525878906,-1.3516669273376465,-1.3633337020874023,-0.2433328628540039,2,-0.02595155743597699,1.2105205039401696,9.283332824707033,1.7500245871592193,9.463333129882812,1.3380278284837133,9.456665992736816,-0.02595155743597699 253,2006-04-06,9.656665802001953,9.796666145324707,9.633333206176758,9.640000343322754,4668129.0,0.0024220688027518644,-9.888959532059637,0.06666183471679688,57.86258628378787,62.6223985219186,-0.31293868500200794,-0.4834553077005985,-1.0009888051061733,-1.1417372435740063,12.953424449705258,0.16333293914794922,0.22644215436443815,0.42516613006591797,-0.08984121427999803,0.940173474411834,0.16766245789296086,0.6826698022388751,-0.7741040892488158,74.23305237956491,5.191788095279634,0.2575036721729577,4,-0.22499990463256836,-0.5083327293395996,-1.304999589920044,-1.3866662979125977,-0.4700002670288086,3,-0.024853275037064138,1.0,9.633333206176758,1.2105205039401696,9.283332824707033,1.7500245871592193,9.463333129882812,-0.024853275037064138 254,2006-04-07,9.600000381469727,9.766666412353516,9.59666633605957,9.706665992736816,2508384.0,-0.005868010936080914,-1.9999915852539991,-6.400400572246066,58.66873935697886,62.27137317665685,-0.19178735397436775,-0.3945108060594045,-0.9352089782065853,-1.0681451686201484,13.994896263595502,0.1700000762939453,0.2192633484288713,0.3351673603057854,-0.1848573525520223,0.8551920731635931,0.07515500387688157,0.5951797167346893,-0.6625924027622947,63.80382850703672,-3.674286438738868,0.26001235642890386,4,-0.1683344841003418,-0.45166730880737305,-1.20750093460083,-1.330000877380371,-0.6533346176147461,4,0.003124972060323916,-9.888959532059637,9.656665802001953,1.0,9.633333206176758,1.2105205039401696,9.283332824707033,0.003124972060323916 255,2006-04-10,9.666666030883787,9.69333267211914,9.416666030883787,9.600000381469727,3012771.0,0.006944338204688094,3.611151730934321,-0.6249966472055409,59.29876147353161,61.57092105332806,-0.19597519966696808,-0.4163664202245183,-0.9969557037242751,-1.1260001506608273,14.797527830183824,0.27666664123535334,0.2772168178101495,0.3598330020904523,-0.1466972784430709,0.8663632826239756,0.1065678618236916,0.613098142357213,-0.6777025621793182,76.07358625023224,10.375922498767991,0.2532651402667612,4,-0.14666652679443182,-0.5183329582214338,-1.2374997138977033,-1.3966665267944318,-0.866665840148924,0,-0.043103385340156786,-1.9999915852539991,9.600000381469727,-9.888959532059637,9.656665802001953,1.0,9.633333206176758,-0.043103385340156786 256,2006-04-11,9.603333473205566,9.75,9.56999969482422,9.666666030883787,3458076.0,-0.00655164432865285,-1.7692330264461475,-0.9500028610666043,59.208536914622194,60.82686009646329,-0.08107431548002708,-0.3195361166911379,-0.92912379980692,-1.057967865745944,15.473529652377623,0.18000030517577947,0.3057263206305585,0.2648337841033932,-0.23213006099664746,0.7617976292034339,0.01635186155337287,0.5133157066534135,-0.5659078439038829,53.22592181555152,-11.917512042313255,0.2484819225500202,4,-0.07833385467529297,-0.4550004005432129,-1.1641671657562256,-1.333333969116211,-1.1800003051757812,1,-0.04373482160812148,3.611151730934321,9.666666030883787,-1.9999915852539991,9.600000381469727,-9.888959532059637,9.656665802001953,-0.04373482160812148 257,2006-04-12,9.449999809265137,9.673333168029783,9.316665649414062,9.576665878295898,8269140.0,-0.015966712430454333,1.229167473811276,2.000015058199999,66.15649907770856,60.6117955803482,0.09243056058232213,-0.14336176764105701,-0.7722275790430757,-0.8994477991342364,15.57498318278795,0.3566675186157209,0.31490990963814625,0.0923334121704098,-0.3898356624795287,0.5745024868203483,-0.14875112515455946,0.33341794949537906,-0.3670197490020719,27.777921270292875,-41.16880014006348,0.24108453732496904,4,0.07499980926513672,-0.3016667366027832,-1.010833501815796,-1.1800003051757812,-1.4266672134399414,2,-0.04620809496941325,-1.7692330264461475,9.603333473205566,3.611151730934321,9.666666030883787,-1.9999915852539991,9.600000381469727,-0.04620809496941325 258,2006-04-13,9.306666374206543,9.539999961853027,9.300000190734863,9.466666221618652,2543232.0,-0.015167559571595324,-1.7692460055460189,1.2631626499220745,56.63081665425866,59.70536028791009,0.20040221262352098,0.02072387774485307,-0.6185418151307012,-0.7477169977719669,15.660326693053534,0.23999977111816406,0.30720562904768656,-0.06350002288818324,-0.5253471876658615,0.39834714188949505,-0.2944236052770215,0.16742355950065502,-0.18086514883978033,1.4284692490829392,-65.76220307905471,0.23092358238883887,4,0.21833324432373047,-0.11666679382324219,-0.8841667175292969,-1.0366668701171875,-1.4000005722045907,3,0.008954223323957455,1.229167473811276,9.449999809265137,-1.7692330264461475,9.603333473205566,3.611151730934321,9.666666030883787,0.008954223323957455 259,2006-04-14,9.306666374206543,9.306666374206543,9.306666374206543,9.306666374206543,0.0,0.0,1.0,-0.0,54.766363736511764,58.860003696499774,0.1976747740318796,0.021290428856445942,-0.5972300802303749,-0.7423745712471153,14.948682760319471,0.0,0.286619439884479,-0.06316671371459925,-0.5251961643290031,0.39886273689980456,-0.29418143902180205,0.16784801159260354,-0.1406132536423037,1.4813747327061686,-62.32350538616272,0.23101472530720193,4,0.21833324432373047,-0.0666666030883789,-0.8958332538604736,-1.0366668701171875,-1.7733335494995117,4,-0.012894073388725058,-1.7692460055460189,9.306666374206543,1.229167473811276,9.449999809265137,-1.7692330264461475,9.603333473205566,-0.012894073388725058 260,2006-04-17,9.306666374206543,9.306666374206543,9.306666374206543,9.306666374206543,0.0,0.0,1.0,0.0,52.54900772814181,58.563593126935,0.193458789781225,0.02908218101931226,-0.5806370059801047,-0.7338377158529461,14.198580705177545,0.0,0.23472764259755685,-0.0671667098999027,-0.5253465438488369,0.39101312404903155,-0.29625662687436893,0.16192320707456354,-0.10277647215667507,1.4813747327061686,-57.04574580707041,0.22908991697446685,4,0.2416667938232422,-0.0666666030883789,-0.8891665935516357,-1.0366668701171875,-1.1900005340576172,0,-0.038682015221831234,1.0,9.306666374206543,-1.7692460055460189,9.306666374206543,1.229167473811276,9.449999809265137,-0.038682015221831234 261,2006-04-18,9.583333015441896,9.6899995803833,9.50333309173584,9.550000190734863,3451332.0,0.029727791897874,-1.9473573257039603,100.0,55.51470878266982,57.850668889801234,-0.0404291536083381,-0.2341227718674066,-0.8297388620805197,-0.998728529838468,13.865624264963508,0.3833332061767578,0.20952211104562224,0.19333329200744842,-0.27071450700189637,0.6573810910167932,-0.038690607497223084,0.4253571915121199,-0.3438765387955378,72.64955592941867,18.453972194968003,0.23202389950467237,4,-0.03499984741211115,-0.34333324432373225,-1.1625001430511492,-1.3133335113525408,-1.47999954223633,1,-0.08173908007212383,1.0,9.306666374206543,1.0,9.306666374206543,-1.7692460055460189,9.306666374206543,-0.08173908007212383 262,2006-04-19,9.636666297912598,9.726666450500488,9.403332710266113,9.703332901000977,3855573.0,0.0055652122685045935,4.705870968284822,-2.0000286106659497,49.05263868000051,56.87178582271375,-0.10419738397955847,-0.2667406830747794,-0.8487313641183043,-1.041133674779143,13.324165925824689,0.323333740234375,0.19325161148736925,0.22483325004577637,-0.2426521303844087,0.6923186304759614,-0.008909440169317051,0.4585759402608698,-0.363777241145538,78.90619412059223,28.75937106434263,0.23374269021509278,4,-0.1033329963684082,-0.3966665267944336,-1.1541666984558105,-1.3666667938232422,-1.5333328247070312,2,-0.12590797402060427,-1.9473573257039603,9.583333015441896,1.0,9.306666374206543,1.0,9.306666374206543,-0.12590797402060427 263,2006-04-20,9.636666297912598,9.736665725708008,9.616665840148926,9.65999984741211,1916946.0,0.0,-2.789402358043095,0.3500035762820971,56.55341996969536,56.63675033523781,-0.11994628820768405,-0.21308335522952504,-0.813790033877142,-1.0298284775538136,14.145371636445528,0.11999988555908203,0.2088431138907083,0.18383321762084925,-0.2002673624960103,0.5679337977377088,-0.008217072437579631,0.37588350767927814,-0.3323506158320786,76.74428404456106,26.88509462336463,0.1920502900584294,4,-0.11166620254516602,-0.3966665267944336,-1.1158332824707031,-1.3666667938232422,-1.0433330535888672,3,-0.16741616366199863,4.705870968284822,9.636666297912598,-1.9473573257039603,9.583333015441896,1.0,9.306666374206543,-0.16741616366199863 264,2006-04-21,9.630000114440918,9.666666030883787,9.50666618347168,9.666666030883787,4448613.0,-0.0006917520297577973,7.7274429734447105,1.5713818612824677,56.06798695314928,56.27777538852865,-0.12133700656791824,-0.17025370702804388,-0.7661665547912069,-1.0158261101729202,15.171107648056854,0.1599998474121076,0.1762005265446902,0.14866704940795827,-0.19518378741099696,0.4925178862269135,-0.02325836900151934,0.3205924678174359,-0.29614340456574695,75.19400648055942,25.837149293573475,0.1719254184094772,4,-0.10500001907348633,-0.3900003433227539,-1.1091670989990234,-1.3600006103515625,-0.9933338165283203,4,-0.17895475513595216,-2.789402358043095,9.636666297912598,4.705870968284822,9.636666297912598,-1.9473573257039603,9.583333015441896,-0.17895475513595216 265,2006-04-24,9.850000381469727,9.983332633972168,9.75,9.766666412353516,3696018.0,0.02284530263908313,-2.999983651315252,-2.2727911150415956,70.04724747365695,57.48207656175474,-0.34933246112012206,-0.35212637917573986,-0.9463219731925285,-1.228946024933304,16.189296036427187,0.35333251953125,0.16031127381548416,0.3330006122589104,-0.00829314129580716,0.674294365813628,0.16235373548155074,0.5036474890362701,-0.48837510546758267,77.01167757911387,21.589222030008656,0.17064687677735907,4,-0.20833396911621094,-0.516667366027832,-1.212501049041748,-1.4833345413208008,-1.3166675567626953,0,-0.2351946667048782,7.7274429734447105,9.630000114440918,-2.789402358043095,9.636666297912598,4.705870968284822,9.636666297912598,-0.2351946667048782 266,2006-04-25,9.543333053588867,9.923333168029783,9.516666412353516,9.833333015441896,3227607.0,-0.031133737665409278,-1.3689331714864164,-3.4799729921494342,46.71531576434029,55.3219450824916,-0.0581906082073278,-0.02107425468877011,-0.5882596442867776,-0.9171117496400036,16.793883663268684,0.40666675567626775,0.13839965410430644,0.010166645050048828,-0.3012120573788728,0.32154534747897046,-0.14552270616441199,0.16585599626450964,-0.1319711889491213,24.13799340320369,-26.39627279343839,0.15568935121446123,4,0.09833335876464844,-0.21000003814697266,-0.9058337211608887,-1.1766672134399414,-0.8266668319702148,1,-0.1494935999224536,-2.999983651315252,9.850000381469727,7.7274429734447105,9.630000114440918,-2.789402358043095,9.636666297912598,-0.1494935999224536 267,2006-04-26,9.420000076293944,9.59000015258789,9.316665649414062,9.59000015258789,5725524.0,-0.012923469882311522,2.2156985941724914,0.58620723674475,41.95013117910677,53.690757807474725,0.06754216905476618,0.11082881001118672,-0.4246511158044708,-0.7940666919704888,16.653165901344394,0.2733345031738281,0.1044844054833618,-0.11499967575073455,-0.4230781738834075,0.1930788223819384,-0.26903892481707103,0.03903957331560193,0.5633325576782244,15.500156640931511,-30.712982986138595,0.15403924906633634,4,0.22499942779541193,-0.086667060852049,-0.7616674900054914,-1.0533342361450178,-0.6533336639404261,2,-0.13977352361194306,-1.3689331714864164,9.543333053588867,-2.999983651315252,9.850000381469727,7.7274429734447105,9.630000114440918,-0.13977352361194306 268,2006-04-27,9.16333293914795,9.333333015441896,8.90999984741211,9.333333015441896,7218135.0,-0.02724704193919425,3.980387976977107,1.0,36.92611761266066,51.70850823815793,0.3371994144908701,0.34557170538191784,-0.1371678133032681,-0.5386506589511324,15.913614943125223,0.5100002288818342,0.06648310154889892,-0.3465001583099365,-0.6895412684960416,-0.003459048123831465,-0.5180207134029899,-0.1749796032168831,0.8066663551330571,23.60247398644656,-19.543455271841616,0.17152055509305256,4,0.28333330154418945,0.1700000762939453,-0.38083362579345703,-0.7966670989990234,-0.3233327865600586,3,-0.1156783752136531,2.2156985941724914,9.420000076293944,-1.3689331714864164,9.543333053588867,-2.999983651315252,9.850000381469727,-0.1156783752136531 269,2006-04-28,9.220000267028807,9.25,9.039999961853027,9.166666030883787,2393229.0,0.006184139358154317,2.705870968284706,-0.31373066005452444,36.54621842463416,49.93042053776819,0.298316870700166,0.2848703319207484,-0.171396485688609,-0.5986473561124956,15.134097732163927,0.21000003814697266,0.02450270214079353,-0.2779995441436789,-0.6443018383023382,0.08830275001498045,-0.46115069122300945,-0.09484839706434833,0.7075990493774444,28.88204138533984,-9.681591327078614,0.18315114707932995,4,0.22666597366333185,0.20499897003174006,-0.42000079154968084,-0.853334426879881,-0.2933340072631818,4,-0.0679682217522346,3.980387976977107,9.16333293914795,2.2156985941724914,9.420000076293944,-1.3689331714864164,9.543333053588867,-0.0679682217522346 270,2006-05-01,9.220000267028807,9.220000267028807,9.220000267028807,9.220000267028807,0.0,0.0,1.0,0.0,37.99584047095132,47.983879614243925,0.31819170605436575,0.2800648093423046,-0.15569499692360544,-0.5841805334234405,14.312454442500583,0.0,0.016224128015581485,-0.26583290100097834,-0.6525774609254924,0.12091165892353573,-0.4592051809632345,-0.0724606210387222,0.666895070617679,30.592147056581315,-5.864125801754238,0.193372279962257,5,0.22666597366333185,0.22666597366333185,-0.350000858306883,-0.853334426879881,-0.6366672515869123,0,-0.06326832453598086,2.705870968284706,9.220000267028807,3.980387976977107,9.16333293914795,2.2156985941724914,9.420000076293944,-0.06326832453598086 271,2006-05-02,9.50666618347168,9.533332824707033,9.300000190734863,9.300000190734863,3107592.0,0.031091747086819943,-1.2580651115572032,100.0,51.63775601048931,48.27111487318712,0.02179936437889829,0.011582172013799408,-0.42085541823167816,-0.8586108083549835,13.824965369848085,0.3133325576782262,0.020436030041725672,0.009666347503662465,-0.365173315209244,0.38450601021656894,-0.17775348385278988,0.1970861788601148,0.3411533345654316,87.74501004162506,48.11764629381644,0.18741983135645288,5,-0.059999942779541016,-0.059999942779541016,-0.6033334732055664,-1.140000343322754,-1.0166664123535156,1,-0.10238429960409134,1.0,9.220000267028807,2.705870968284706,9.220000267028807,3.980387976977107,9.16333293914795,-0.10238429960409134 272,2006-05-03,9.383333206176758,9.616665840148926,9.316665649414062,9.536665916442873,3263394.0,-0.01297331524160894,-1.093016138100355,-0.7419348884428225,52.24172018303853,47.79203711911414,0.11780658833641233,0.1214523901665423,-0.27603952928165754,-0.7264560178171333,12.89157348775977,0.3000001907348633,0.028285286916130303,-0.10116662979126012,-0.4735292107095379,0.27119595112701766,-0.287347920250399,0.08501466066787877,0.42697352503535413,66.9811995524924,21.591574751514415,0.18618129045913853,5,0.06333303451538086,0.06333303451538086,-0.48000049591064453,-1.016667366027832,-1.4733333587646493,2,-0.07104799221232594,-1.2580651115572032,9.50666618347168,1.0,9.220000267028807,2.705870968284706,9.220000267028807,-0.07104799221232594 273,2006-05-04,9.416666030883787,9.449999809265137,9.25,9.366665840148926,2416686.0,0.003552343711410222,2.428536395961908,-0.32608952550362,53.15486672169893,47.46835709339744,0.05585906754308745,0.07295808347714505,-0.2824384396718944,-0.7495659442034892,11.390458031563192,0.19999980926513672,0.009177405929177596,-0.05583381652832209,-0.42021831448517943,0.30855068142853526,-0.23802606550675165,0.12635843245010747,0.3576284249763244,65.3179047360741,13.780398987303442,0.182192248978429,5,0.030000209808351386,0.030000209808351386,-0.4766659736633283,-1.0133328437805158,-1.2499999999999982,3,-0.06902651282295347,-1.093016138100355,9.383333206176758,-1.2580651115572032,9.50666618347168,1.0,9.220000267028807,-0.06902651282295347 274,2006-05-05,9.630000114440918,9.633333206176758,9.34000015258789,9.460000038146973,2479287.0,0.022654948456009905,2.3207591984798754,3.3999885559519796,58.26236015351068,46.15892516893674,-0.1759813332461242,-0.1454716667471292,-0.47536825978561836,-0.9519182826368837,10.16680809005422,0.2933330535888672,0.004287656387823802,0.15600028038024938,-0.21083289406479722,0.522833454825296,-0.02741630684227303,0.3394168676027718,0.10972255708127321,99.19360606906609,39.6172706847593,0.18341658722252305,5,-0.2133336067199707,-0.1833338737487793,-0.5350003242492676,-1.071667194366455,-1.5600004196166992,4,-0.08203530139821724,2.428536395961908,9.416666030883787,-1.093016138100355,9.383333206176758,-1.2580651115572032,9.50666618347168,-0.08203530139821724 275,2006-05-08,9.25,9.633333206176758,9.239999771118164,9.630000114440918,3922956.0,-0.039460032183289306,1.034485225022136,-2.235293787656094,41.909394477115704,45.62493391480067,0.12288046424527366,0.2126131401176483,-0.07917369787263873,-0.558829918832938,9.543077007137365,0.39333343505859375,-0.024554150563615096,-0.2031665325164802,-0.571253014944638,0.16491994991167758,-0.3872097737305591,-0.019123291302401313,0.45653375855778755,2.542430414120842,-53.09253029805951,0.18404324121407872,5,0.021666526794433594,0.19666624069213867,-0.13250017166137695,-0.6916670799255371,-1.4166669845581055,0,-0.0349549989442568,2.3207591984798754,9.630000114440918,2.428536395961908,9.416666030883787,-1.093016138100355,9.383333206176758,-0.0349549989442568 276,2006-05-09,9.18333339691162,9.359999656677246,9.119999885559082,9.3100004196167,3157134.0,-0.007207200333879005,1.1176559686295628,0.333334169889504,39.06753668732242,45.304645637935735,0.1487539139414853,0.25950607558119465,0.007222574151585448,-0.4784782897080664,8.655900974853314,0.23999977111816406,-0.056660315009100515,-0.2488331317901622,-0.6285854571384135,0.13091919355808912,-0.43870929446428697,-0.05895696911603743,0.49133900520034146,12.337697322342201,-38.68664291513639,0.18987616267412566,5,0.08833312988281428,0.26333284378051935,-0.06583356857299627,-0.6250004768371564,-1.2433333396911603,1,-0.06533579426306213,1.034485225022136,9.25,2.3207591984798754,9.630000114440918,2.428536395961908,9.416666030883787,-0.06533579426306213 277,2006-05-10,9.013333320617676,9.266666412353516,8.966666221618652,9.223333358764648,2136144.0,-0.01851180491292137,1.0224767501293892,1.657890377955104,36.106994583187735,45.21363196799431,0.28496947801222383,0.4164673443929967,0.19903729887701793,-0.2952169986005053,8.885753200020964,0.3000001907348633,-0.13938711500549417,-0.3969998836517341,-0.8201647849592018,0.026165017655733536,-0.6085823343054688,-0.1854174329979994,0.6307521793062918,7.000061511964077,-39.0866758631889,0.2115824506537339,5,0.2866663932800293,0.4333329200744629,0.10416650772094727,-0.4550004005432129,-0.7333335876464844,2,-0.05806215424236061,1.1176559686295628,9.18333339691162,1.034485225022136,9.25,2.3207591984798754,9.630000114440918,-0.05806215424236061 278,2006-05-11,9.390000343322754,9.479999542236328,9.229999542236328,9.283332824707033,4777425.0,0.041789980388661,-1.3437417578241997,-0.507940472568236,45.40816996803247,46.19829325059411,-0.06276376101425818,0.0488691471254068,-0.1595851716506438,-0.6562446556868977,9.027873087160074,0.46666622161865234,-0.15410263350653253,-0.024499559402466176,-0.4449992423929512,0.39600012358801884,-0.23474940089770868,0.18575028209277633,0.22472173050073962,63.50008797641373,20.22380242589486,0.21024984149524226,5,-0.09000062942504883,0.056665897369384766,-0.2266674041748047,-0.831667423248291,-1.3666677474975586,3,-0.15761453054291696,1.0224767501293892,9.013333320617676,1.1176559686295628,9.18333339691162,1.034485225022136,9.25,-0.15761453054291696 279,2006-05-12,9.186665534973145,9.350000381469727,9.100000381469727,9.350000381469727,2100228.0,-0.0216543983935209,2.0611961300644017,-1.5312519557618114,37.227197687678704,46.112888496897156,0.15125089490665822,0.2558715050479883,0.05604236532054507,-0.43850697728053945,9.239972396113346,0.28999996185302734,-0.15694715958153616,-0.22183432579040563,-0.652123173771944,0.2084545221911327,-0.4369787497811757,-0.006689901799635578,0.3998676497938938,32.99988126760422,-5.7608741844727405,0.2151444239907693,5,0.11333417892456055,0.26000070571899414,0.10333395004272461,-0.5799994468688965,-0.986665725708006,4,-0.1110304386511376,-1.3437417578241997,9.390000343322754,1.0224767501293892,9.013333320617676,1.1176559686295628,9.18333339691162,-0.1110304386511376 280,2006-05-15,8.94666576385498,9.166666030883787,8.746665954589844,9.166666030883787,5986986.0,-0.026124796881360046,2.8181778773836865,1.3469279320834369,38.20816397458026,44.620711604018375,0.3893444501184309,0.49278333773183647,0.30579949618612545,-0.18535370228502046,9.793953466560268,0.4399995803833008,-0.13403175265694678,-0.4438340663909912,-0.919758870805877,0.032090738023894616,-0.6817964685984332,-0.20587166418354919,0.6128060874178605,27.272691805512927,-12.786776226359244,0.23796240220744283,5,0.2433338165283203,0.4183335304260254,0.34333372116088867,-0.3399996757507324,-0.7600002288818359,0,-0.09798802058444389,2.0611961300644017,9.186665534973145,-1.3437417578241997,9.390000343322754,1.0224767501293892,9.013333320617676,-0.09798802058444389 281,2006-05-16,8.800000190734863,8.899999618530273,8.670000076293945,8.896665573120117,4489137.0,-0.016393322047712378,3.4515980175906527,0.4393875684368899,37.859014366737476,43.02263317998493,0.47520019770649213,0.6089771768987529,0.46512520597435625,-0.026945862009728927,9.17761179727639,0.27666568756103516,-0.11774926844063849,-0.5513329982757575,-1.085772333350949,-0.016893663200566067,-0.8185526658133533,-0.2841133307381618,0.7107033067369972,16.049407426419858,-25.99648755430177,0.2672196675375961,5,0.3516664505004883,0.5266661643981934,0.5341660976409912,-0.19333410263061523,-0.6500005722045916,1,-0.10984854026602531,2.8181778773836865,8.94666576385498,2.0611961300644017,9.186665534973145,-1.3437417578241997,9.390000343322754,-0.10984854026602531 282,2006-05-17,8.423333168029785,8.923333168029785,8.420000076293945,8.800000190734863,3670713.0,-0.04280306983420912,-1.6260865671196207,3.896607176330147,36.15960935989446,41.134271250895544,0.7837949004967015,0.9381848285969738,0.852378196224894,0.36114872579550905,9.144115825880153,0.5033330917358398,-0.11520829096085095,-0.8673333644866936,-1.5263407289308653,-0.208326000042522,-1.1968370467087794,-0.5378296822646078,1.0201140557478414,0.3144427750137203,-42.24416514720169,0.32950368222208626,5,0.6033334732055664,0.7783331871032715,0.9133331775665283,0.1833329200744629,-0.09000015258789062,2,-0.057380267545843466,3.4515980175906527,8.800000190734863,2.8181778773836865,8.94666576385498,2.0611961300644017,9.186665534973145,-0.057380267545843466 283,2006-05-18,8.023332595825195,8.413332939147951,8.020000457763674,8.336666107177733,11892567.0,-0.04748720776269022,-1.4583450059903356,0.831858093395849,30.16573380479612,38.01242387881615,1.0788151232580194,1.276571760542243,1.2538067301782725,0.7693556462033388,9.3470907492352,0.4033327102661115,-0.17538520153185644,-1.1866672515869148,-2.0350909346084354,-0.33824356856539417,-1.6108790930976742,-0.7624554100761554,1.3177699132040637,0.2505367107267674,-42.21889786329233,0.4242118415107602,5,0.8033342361450195,0.9783339500427246,1.3133337497711182,0.5833334922790527,0.3100004196166992,3,0.03199009066127312,-1.6260865671196207,8.423333168029785,3.4515980175906527,8.800000190734863,2.8181778773836865,8.94666576385498,0.03199009066127312 284,2006-05-19,7.906665802001952,8.233332633972168,7.856666088104247,8.066665649414062,7489188.0,-0.014540939494886329,-1.8974430453106472,0.5106375207728467,29.042540660756146,36.582773454776195,1.0340619029793432,1.3254683580247226,1.3656320903309664,0.8941659191524325,10.120896495377465,0.3766665458679208,-0.23757857487685463,-1.2171673297882082,-2.2216775162740356,-0.21265714330238072,-1.719422423031122,-0.7149122365452945,1.275904460875437,3.816772219975549,-38.49629526473126,0.5022550932429134,5,0.7616670131683358,1.0133335590362558,1.4508337974548349,0.7000002861022958,0.5100002288818368,4,0.014755498302926107,-1.4583450059903356,8.023332595825195,-1.6260865671196207,8.423333168029785,3.4515980175906527,8.800000190734863,0.014755498302926107 285,2006-05-22,7.533332824707031,7.933332920074463,7.383333206176758,7.933332920074463,4429998.0,-0.04721749807616682,1.7499979138379302,2.500002980235067,19.358189275255185,34.3928459645465,1.2720466998767872,1.5982885923533807,1.7331243913159238,1.2727025562783716,10.217348562575998,0.5499997138977051,-0.3217410450929883,-1.4746669292449948,-2.646886445150118,-0.3024474133398716,-2.0607766871975564,-0.8885571712924332,1.463610853702118,9.740235210771319,-25.717842820338987,0.5861097579525616,5,0.8983335494995117,1.1500000953674316,1.8491668701171875,1.0733332633972168,0.9833335876464862,0,0.08849562339415606,-1.8974430453106472,7.906665802001952,-1.4583450059903356,8.023332595825195,-1.6260865671196207,8.423333168029785,0.08849562339415606 286,2006-05-23,8.116665840148926,8.149999618530272,7.603332996368407,7.603332996368407,8000592.0,0.07743359134867123,-1.1298719876790007,-1.2833318034811512,32.78985145750151,34.024274506136926,0.5827805685826153,0.9513703075014348,1.1459878553610245,0.6934940649272203,10.976234240577238,0.6166667938232404,-0.43156932701925754,-0.8200005531311039,-2.0281390739688643,0.38813796770665654,-1.424069813549984,-0.21593129271222367,0.62210016270304,47.619003385543905,15.481314961273007,0.6040692604188803,5,0.3150005340576172,0.5666670799255371,1.2775006294250488,0.49000024795532227,0.49666690826416016,1,0.008624193259006319,1.7499979138379302,7.533332824707031,-1.8974430453106472,7.906665802001952,-1.4583450059903356,8.023332595825195,0.008624193259006319 287,2006-05-24,8.103333473205566,8.399999618530272,8.00666618347168,8.170000076293945,4604961.0,-0.0016425915771240973,-2.0256280467004717,-0.12987012987012964,32.05830231938236,32.54095587850914,0.50674417258052,0.907533372650235,1.1521670671987891,0.7100637062006214,12.19800425133171,0.393333435058592,-0.4818039281014759,-0.7674995899200443,-2.007809017835587,0.4728098379954986,-1.3876543038778166,-0.14734487596227197,0.4185632821783667,69.90295666891649,40.22892137598174,0.6201547139577717,5,0.2633333206176758,0.5799994468688965,1.2908329963684082,0.5033326148986816,0.8466663360595703,2,0.005758882499284024,-1.1298719876790007,8.116665840148926,1.7499979138379302,7.533332824707031,-1.8974430453106472,7.906665802001952,0.005758882499284024 288,2006-05-25,8.103333473205566,8.103333473205566,8.103333473205566,8.103333473205566,0.0,0.0,1.0,-0.0,27.85299876151464,31.499378220046463,0.34088436210932116,0.8685817843661727,1.1451887853757707,0.7146644518575513,12.620591717569898,0.0,-0.5264572883669469,-0.7144996166229252,-1.9922085049152969,0.5632092716694466,-1.3533540607691101,-0.07564517247674019,0.29666614532470525,70.81971611140932,47.876492264286576,0.6388544441461858,5,0.17166614532470703,0.5799994468688965,1.2833330631256104,0.5033326148986816,1.076666831970213,3,0.028383324343844718,-2.0256280467004717,8.103333473205566,-1.1298719876790007,8.116665840148926,1.7499979138379302,7.533332824707031,0.028383324343844718 289,2006-05-26,8.59333324432373,8.616665840148926,8.416666030883789,8.470000267028809,3839526.0,0.06046891353273254,1.3529642760972982,100.0,40.76850783027456,31.783860870679163,-0.2705855404415747,0.34701831419575413,0.6454863113599387,0.23216145883973738,12.574154000219034,0.5133323669433594,-0.5411877106119398,-0.19316649436950684,-1.460039244150046,1.0737062554110324,-0.8266028692597764,0.44026988052076277,-1.2100000381469727,98.10816683330201,69.58599396236306,0.6334363748902694,5,-0.440000057220459,0.08999967575073242,0.7891666889190674,0.013332843780517578,0.6099996566772461,4,-0.030256039360928688,1.0,8.103333473205566,-2.0256280467004717,8.103333473205566,-1.1298719876790007,8.116665840148926,-0.030256039360928688 290,2006-05-29,8.636666297912598,8.733332633972168,8.556666374206543,8.569999694824219,1698798.0,0.0050426362340236786,-2.785709176739861,0.5405415854752404,42.26414371190253,32.27331968680861,-0.40511900073372153,0.2716713399384183,0.5955479751521633,0.193459845016827,12.426418034070927,0.176666259765625,-0.612968654161266,-0.1206667423248291,-1.372285029989671,1.1309515453400136,-0.7464758861572509,0.5051424015075927,-1.2286664390563962,91.44545424239624,58.36132706329988,0.6258091438324213,5,-0.48333311080932617,0.046666622161865234,0.7458336353302002,-0.03000020980834961,0.4866666793823242,0,-0.025472822434042697,1.3529642760972982,8.59333324432373,1.0,8.103333473205566,-2.0256280467004717,8.103333473205566,-0.025472822434042697 291,2006-05-30,8.533332824707031,8.800000190734863,8.5,8.716666221618652,2703720.0,-0.011964509179953065,-1.4000106811930892,-2.750003576282097,43.07691503558535,33.04190920632982,-0.3839686918896241,0.3144693037137909,0.6898646234158488,0.3013499235993784,13.219618860027504,0.3000001907348633,-0.6536123992099014,-0.1753335475921638,-1.3790481186923866,1.02838102350806,-0.7771908331422761,0.4265237379579485,-1.0723196548461909,66.38649502146366,28.763519740705092,0.6018572855501118,5,-0.4416661262512207,0.12000036239624023,0.9541668891906738,0.16666650772094727,0.3666667938232422,1,-0.0019530953140909357,-2.785709176739861,8.636666297912598,1.3529642760972982,8.59333324432373,1.0,8.103333473205566,-0.0019530953140909357 292,2006-05-31,8.716666221618652,8.899999618530273,8.300000190734862,8.333333015441895,4346208.0,0.02148438373114958,-1.66667090522995,-2.090907672220517,39.714853257458905,34.10292247884791,-0.5825817145274659,0.08287931721700126,0.5013931330482286,0.12001301425733857,13.956703645133894,0.5999994277954119,-0.6817187334832084,0.04133319854736328,-1.1198892125953073,1.2025556096900338,-0.539278007023972,0.6219444041186986,-1.1753138305053703,76.98742465868213,40.876409451290755,0.5806112055713355,5,-0.5749998092651367,-0.20833301544189453,0.7708334922790527,-0.016666889190673828,0.47333335876464844,2,-0.011854701164223047,-1.4000106811930892,8.533332824707031,-2.785709176739861,8.636666297912598,1.3529642760972982,8.59333324432373,-0.011854701164223047 293,2006-06-01,8.766666412353517,8.94333267211914,8.600000381469728,8.720000267028809,2627115.0,0.0057361598418048665,-1.3953478314387497,0.12173781079427462,43.269240468217745,35.683666901899194,-0.5766972600982836,-0.01930374078346553,0.4590878154854625,0.07019136213797061,14.906474716955898,0.3433322906494123,-0.7002043221473855,0.1238333702087413,-0.9852411850172267,1.2329079254347093,-0.4307039074042418,0.6783706478217244,-1.1166222430468764,72.53888698647941,34.54579308126017,0.5545372776129838,6,-0.6033334732055682,-0.2583332061767596,0.7224998474121076,-0.06666707992553889,0.4833335876464826,3,0.02091255538744763,-1.66667090522995,8.716666221618652,-1.4000106811930892,8.533332824707031,-2.785709176739861,8.636666297912598,0.02091255538744763 294,2006-06-02,8.84000015258789,8.85666561126709,8.670000076293945,8.833333015441895,3767064.0,0.00836506566863715,8.333730716959538,0.1428688206322877,48.194147945955706,38.88766230975481,-0.5629106530341659,-0.16322554543453194,0.3866151373850055,-0.0006727587517403322,15.356018196620075,0.18666553497314453,-0.6826131758867628,0.2366671085357659,-0.7764979475672753,1.249832164638807,-0.2699154195157547,0.7432496365872865,-1.0606271329999997,83.93792906136092,42.74686003114826,0.5065825280515208,6,-0.5666673183441162,-0.3316669464111328,0.549999475479126,0.03166627883911133,0.4499998092651367,4,0.03846155505872417,-1.3953478314387497,8.766666412353517,-1.66667090522995,8.716666221618652,-1.4000106811930892,8.533332824707031,0.03846155505872417 295,2006-06-05,8.926666259765625,9.033332824707033,8.869999885559082,9.00333309173584,2044173.0,0.009803858108799135,1.3902445832315329,-11.499213274209698,52.188930408892375,41.04311552657602,-0.4818155251724008,-0.2902376474271229,0.29936336477895154,-0.08620305138409101,15.993506103335498,0.1933326721191424,-0.6011509092300198,0.339499902725219,-0.639976894012861,1.318976699463298,-0.15023849564382097,0.829238301094259,-1.0308972749246088,85.45454545454528,39.38611965947596,0.48973839836903965,6,-0.40666675567626953,-0.4183330535888672,0.5091664791107178,0.006666660308837891,0.21666717529296875,0,0.030993277129934382,8.333730716959538,8.84000015258789,-1.3953478314387497,8.766666412353517,-1.66667090522995,8.716666221618652,0.030993277129934382 296,2006-06-06,8.583333015441895,8.75666618347168,8.566665649414062,8.733332633972168,3934365.0,-0.03846153024351384,-1.072721598002497,1.9565125449366223,52.797201398100526,43.34743764643359,-0.07300089697579004,0.006155937768685504,0.6354227923049294,0.2576116783105977,17.076798374401704,0.3600006103515625,-0.5051538454221305,0.026166677474975586,-0.9123236903745582,0.9646570453245094,-0.4430785064497922,0.49541186139974336,-0.5510563698169566,38.63633112470826,-12.67357505037613,0.4692451839247671,6,-0.014999866485595703,-0.07499980926513672,0.8633332252502441,0.48999977111816406,0.5299997329711914,1,0.06291261924494096,1.3902445832315329,8.926666259765625,8.333730716959538,8.84000015258789,-1.3953478314387497,8.766666412353517,0.06291261924494096 297,2006-06-07,8.489999771118164,8.699999809265138,8.466666221618652,8.623332977294924,2620383.0,-0.01087377644043619,-1.592591022761008,0.888890301743333,59.13839816954152,46.82359313621435,0.09046207841476495,0.06142118439238686,0.714982194626975,0.34945152205589913,17.8300049823201,0.23333358764648615,-0.3323645669383275,-0.0409998893737793,-0.9547957829189571,0.8727960041713985,-0.4978978361463682,0.4158980573988096,-0.33759638400337444,4.117685667788063,-51.434624535469695,0.45689794677258905,6,0.1766667366027832,0.01833343505859375,0.9566664695739746,0.6499996185302734,0.4700002670288086,2,0.04829209169202486,-1.072721598002497,8.583333015441895,1.3902445832315329,8.926666259765625,8.333730716959538,8.84000015258789,0.04829209169202486 298,2006-06-08,7.9099998474121085,8.333333015441895,7.889999866485597,8.326665878295897,6177672.0,-0.06831565834420128,1.0620131828746617,3.124998211858903,50.05526046076096,47.85545453960173,0.7153838424289054,0.5532221112214311,1.2650505785118975,0.9241976423692622,19.46456455515151,0.5999999046325675,-0.2521815896092683,-0.5469997882843023,-1.4059584556168057,0.3119588790482011,-0.9764791219505531,-0.1175204546180515,1.1233329772949245,1.7492700427025016,-57.85435563030708,0.42947933366625163,6,0.5516664981842068,0.5983333587646493,1.5366663932800302,1.229999542236329,0.9700002670288095,3,0.16182044976776666,-1.592591022761008,8.489999771118164,-1.072721598002497,8.583333015441895,1.3902445832315329,8.926666259765625,0.16182044976776666 299,2006-06-09,8.166666030883789,8.310000419616701,8.066665649414062,8.19666576385498,3202068.0,0.03244831712046792,-1.115949961231165,0.07199946899333053,60.91954665575749,49.92827708891894,0.437877654967636,0.2279069546137773,0.9875881798449946,0.6616943232285379,21.00895958965549,0.4000005722045925,-0.15680247341628295,-0.2393336296081543,-1.0346434058629672,0.5559761466466577,-0.6369885177355599,0.15832125851925127,0.8438001346588155,24.198214737776222,-39.9896819652359,0.3976548881274061,6,0.2950003147125262,0.34166717529296875,1.2800002098083496,0.9733333587646484,0.75,4,0.13265314940262996,1.0620131828746617,7.9099998474121085,-1.592591022761008,8.489999771118164,-1.072721598002497,8.583333015441895,0.13265314940262996 300,2006-06-12,8.069999694824219,8.260000228881836,8.066665649414062,8.216666221618652,1879446.0,-0.011836695132874109,-1.5217342629506851,4.8889277426328,49.03315905050304,50.59008197946535,0.4980884528617615,0.26933723085632266,1.0616913218903026,0.7529133942038975,21.690103492382256,0.19333457946777344,-0.04438445566247928,-0.2921666622161858,-1.0581002532297905,0.473766928797418,-0.6751334577229873,0.09080013329061654,0.9180571447372454,20.769219342063412,-43.63437260953704,0.38296679550680196,6,0.3916666507720965,0.43833351135253906,1.3616666793823242,1.0699996948242188,0.7066659927368164,0,0.15117723831033958,-1.115949961231165,8.166666030883789,1.0620131828746617,7.9099998474121085,-1.592591022761008,8.489999771118164,0.15117723831033958 301,2006-06-13,7.8333330154418945,7.966666221618652,7.769999980926514,7.929999828338622,3614829.0,-0.02932672717870277,1.3137259301852657,0.6590925346736745,44.8798876134644,51.16397468568818,0.6984694993802769,0.45310114778691,1.278382351220035,0.982967431908154,22.39825167806679,0.2999997138977051,-0.025566918458144627,-0.4804999828338623,-1.2520809611024983,0.2910809954347746,-0.8662904719681812,-0.09470949369954429,1.1327626846580525,6.810004968336456,-54.5475585299569,0.3857904891343184,6,0.5683333873748779,0.5983333587646484,1.5258333683013916,1.3516664505004883,1.0500001907348633,1,0.16723410290795604,-1.5217342629506851,8.069999694824219,-1.115949961231165,8.166666030883789,1.0620131828746617,7.9099998474121085,0.16723410290795604 302,2006-06-14,7.940000057220459,8.0,7.72666597366333,7.866665840148926,4053426.0,0.013617069715827324,1.8275821245970536,-0.7586286841780807,47.02308373535703,51.58106838203701,0.5252859364080589,0.32503195389916506,1.1412840004198657,0.8709327845626973,22.59987456610759,0.2733340263366699,-0.015746569631307494,-0.34966628551483225,-1.1369242803384516,0.4375917093087862,-0.7432952829266419,0.043962711896977424,0.97825181411255,35.16493708504386,-23.963180014957082,0.39362899741180923,6,0.4399993419647217,0.491666316986084,1.4191663265228271,1.2449994087219238,0.9266657829284668,2,0.14777489707013602,1.3137259301852657,7.8333330154418945,-1.5217342629506851,8.069999694824219,-1.115949961231165,8.166666030883789,0.14777489707013602 303,2006-06-15,8.279999732971191,8.329999923706055,7.96999979019165,8.0,2313483.0,0.042821117544142195,-1.117646893828047,3.818132164662891,43.95886303343574,51.110481169534786,0.12180151220746538,0.005530617478385125,0.7734242195323926,0.5297767180555937,21.684784283861227,0.3899998664855957,0.004973475847055653,-0.022499966621399636,-0.7997823906850456,0.7547824574422464,-0.41114117865322264,0.36614124541042337,0.5667569845016374,91.71268403985512,35.96556351130968,0.3886412120318229,6,0.09999966621398926,0.15166664123535156,1.0933332443237305,0.9049997329711914,0.8500003814697266,3,0.08212564337025285,1.8275821245970536,7.940000057220459,1.3137259301852657,7.8333330154418945,-1.5217342629506851,8.069999694824219,0.08212564337025285 304,2006-06-16,8.023332595825195,8.566665649414062,8.023332595825195,8.380000114440918,4707240.0,-0.03099844751491243,-2.0467201257777554,-1.2738137812882109,39.07362649647317,49.65322517926599,0.27987347060141055,0.2860523369907604,1.000501117323978,0.7834106474015652,20.21548556261156,0.5433330535888672,0.01652176785326631,-0.28500044345855713,-1.0514505080807197,0.48144962116360457,-0.6682254757696384,0.09822458885252416,0.7562186770190635,35.31746865220222,-15.256659643818693,0.383225032311081,6,0.21833348274230957,0.3433341979980469,1.3500003814697266,1.1616668701171875,1.193333625793457,4,0.10677203124565415,-1.117646893828047,8.279999732971191,1.8275821245970536,7.940000057220459,1.3137259301852657,7.8333330154418945,0.10677203124565415 305,2006-06-19,8.199999809265138,8.313332557678223,8.066665649414062,8.136666297912598,2223855.0,0.022019181098371643,-1.4262142843742378,-0.17757016842561724,44.212968711867546,48.699421547462315,-0.011970155680206318,0.17063976848572082,0.7935373044041967,0.6021520023053384,17.970864830647677,0.28999996185302734,0.010029006492770165,-0.14166657924651993,-0.819007447351396,0.5356742888583552,-0.48033701329895706,0.1970038548059172,0.5163783456282651,56.34928789451925,7.4541272932762155,0.33867043405243774,6,0.013333082199094903,0.07499980926513494,1.1733331680297834,1.0416665077209455,1.119999885559082,0,0.08739832174250695,-2.0467201257777554,8.023332595825195,-1.117646893828047,8.279999732971191,1.8275821245970536,7.940000057220459,0.08739832174250695 306,2006-06-20,8.186665534973145,8.310000419616701,8.033332824707031,8.153332710266112,6214560.0,-0.001626131049043189,-1.0244024981682556,0.5263062791748363,40.22139312411629,46.59753209797063,-0.06796797694134682,0.1997272509273813,0.7778370935308487,0.6108771488358933,16.350498533745984,0.27666759490966975,-0.026026593068220194,-0.15850083827972483,-0.8316568951209184,0.5146552185614688,-0.49507886670032164,0.17807719014087198,0.4703298890464538,54.761873675570094,9.031056985012746,0.33657802842059703,6,-0.03999972343444824,0.02166748046875,1.0908339023590088,1.0550007820129395,0.9933347702026349,1,0.07206843250984551,-1.4262142843742378,8.199999809265138,-2.0467201257777554,8.023332595825195,-1.117646893828047,8.279999732971191,0.07206843250984551 307,2006-06-21,8.149999618530272,8.216666221618652,8.090000152587889,8.199999809265138,1918314.0,-0.004478736340972733,2.039997253407534,-1.500028610666083,38.566128883953475,45.3209619227698,-0.09454547302842187,0.25304213633428674,0.7893869940282112,0.6430464892541803,15.409514295649048,0.1266660690307635,-0.09039314575282376,-0.19750006198883163,-0.8674425008739899,0.47244237689632573,-0.5324712814314108,0.1374711574537475,0.45117603846795085,30.167609819874887,-11.669346640347595,0.3349712194425788,6,-0.003333806991575372,0.05833339691162287,1.0891668796539324,1.0916666984558123,1.303333282470705,2,0.08997958551791085,-1.0244024981682556,8.186665534973145,-1.4262142843742378,8.199999809265138,-2.0467201257777554,8.023332595825195,0.08997958551791085 308,2006-06-22,8.333333015441895,8.466666221618652,8.266666412353517,8.333333015441895,2465190.0,0.02249489637947799,-2.0000000000000533,-0.0,40.973862411964944,43.10477478457062,-0.23637095321796764,0.09256929045819717,0.5871708653904246,0.46038840327175734,14.162938506067679,0.3166666030883807,-0.13261156322489676,-0.02566664218902659,-0.6857858032622701,0.6344525188842169,-0.35572622272564836,0.3043929383475952,0.21537206055623415,57.05532132990244,19.695209309221326,0.33005958053662177,6,-0.18666720390319824,-0.125,0.7808334827423096,0.8683333396911621,0.869999885559082,3,0.06399994140624776,2.039997253407534,8.149999618530272,-1.0244024981682556,8.186665534973145,-1.4262142843742378,8.199999809265138,0.06399994140624776 309,2006-06-23,8.333333015441895,8.333333015441895,8.333333015441895,8.333333015441895,0.0,0.0,1.0,0.0,39.093139961860075,42.00032821916585,-0.2349505620229948,0.07598793982628926,0.5678988126411646,0.4663929479225377,14.258270906566178,0.0,-0.19117141634446178,-0.012666630744934793,-0.6635306311069176,0.638197369617048,-0.33809863092592707,0.3127653694360575,0.1660497144161468,69.23080308902402,36.38645990576214,0.3254320001809914,6,-0.18666720390319824,-0.125,0.5808336734771729,0.6683335304260254,0.6666669845581055,4,0.09560005552673556,-2.0000000000000533,8.333333015441895,2.039997253407534,8.149999618530272,-1.0244024981682556,8.186665534973145,0.09560005552673556 310,2006-06-26,8.416666030883789,8.436665534973145,8.310000419616701,8.416666030883789,1682151.0,0.00999996223449573,5.333412808163565,0.0,46.612459715983405,42.19283623055685,-0.2949552910130109,-0.026005327276836354,0.46586473339096024,0.3870552725149299,14.537753191971293,0.12666511535644354,-0.17649371680517056,0.08166639804840159,-0.555812250134009,0.7191450462308113,-0.23707292604280283,0.400405722139606,0.05000019073486328,88.46149613871998,54.02204834495241,0.31873932409120503,6,-0.2700002193450928,-0.20833301544189453,0.377500057220459,0.503333330154419,0.8433341979980469,0,0.09504953479196798,1.0,8.333333015441895,-2.0000000000000533,8.333333015441895,2.039997253407534,8.149999618530272,0.09504953479196798 311,2006-06-27,8.516666412353517,8.600000381469728,8.443332672119139,8.443332672119139,2555184.0,0.011881234339439217,-3.2727320016644756,100.0,50.540539913581696,42.583664694804035,-0.3216569219758387,-0.13419877547277714,0.3390205685074932,0.2953447267974081,15.029646623239277,0.18333435058593928,-0.21674201016388395,0.18250010013580464,-0.4539296211321453,0.8189298214037546,-0.13571476049817122,0.5007149607697805,-0.7900004386901873,83.66001338883353,43.51025632603162,0.31821486063397514,6,-0.23166632652282892,-0.19833350181579767,0.04083323478698553,0.1666665077209455,0.9666662216186506,1,0.09432485007343483,5.333412808163565,8.416666030883789,1.0,8.333333015441895,-2.0000000000000533,8.333333015441895,0.09432485007343483 312,2006-06-28,8.613332748413086,8.683333396911621,8.420000076293945,8.470000267028809,3504126.0,0.011350255062162917,-1.164387641924649,1.9545229920931222,67.73107926426997,45.22502205378562,-0.34952267384491087,-0.2519195737769877,0.21436090548950304,0.21038214826821644,15.19431618926102,0.2633333206176758,-0.20474712627546054,0.28433310985565186,-0.3405958681906984,0.9092620879020021,-0.028131379167524173,0.5967975988788279,-0.8692000865936276,83.19985717784327,36.61499585883179,0.31246448902317525,6,-0.25999975204467773,-0.23333334922790527,-0.05583310127258301,0.07000017166137695,0.35666751861572266,2,0.06578958149121727,-3.2727320016644756,8.516666412353517,5.333412808163565,8.416666030883789,1.0,8.333333015441895,0.06578958149121727 313,2006-06-29,8.949999809265137,9.00666618347168,8.699999809265138,8.699999809265138,6857907.0,0.0390867357253879,-1.4533309936523644,1.7441964137196722,68.9822297756062,48.548200195911505,-0.6494524121239795,-0.6051751720588303,-0.1469645434203315,-0.11255786885950947,15.758866808820265,0.39333343505859375,-0.14870319965390166,0.6118335008621223,-0.044705355409323744,1.2683723571335674,0.2835640727263993,0.9401029289978453,-1.1682991180419915,91.86606014726756,40.69589607403397,0.3282694281357226,6,-0.43000030517578125,-0.570000410079956,-0.4249999523162842,-0.26666688919067383,-0.1766672134399414,3,0.056238335470665035,-1.164387641924649,8.613332748413086,-3.2727320016644756,8.516666412353517,5.333412808163565,8.416666030883789,0.056238335470665035 314,2006-06-30,9.18000030517578,9.229999542236328,9.063332557678224,9.123332977294922,4143882.0,0.025698379979018915,1.1276753755874034,0.226669311523432,75.265545239288,51.998486476736005,-0.7801681092866506,-0.8520844978027231,-0.3992443001795625,-0.32469331558012904,16.52323605351867,0.2799997329711914,-0.0950336682842785,0.8248339891433698,0.09957210580124531,1.5500958724854934,0.46220304747230756,1.187464930814432,-1.3248016844177224,94.56529513656713,37.91586217211952,0.36263094167106197,6,-0.5483341217040998,-0.7016675472259504,-0.7008340358734113,-0.4966673851013166,-0.3800001144409162,4,0.002541677020647004,-1.4533309936523644,8.949999809265137,-1.164387641924649,8.613332748413086,-3.2727320016644756,8.516666412353517,0.002541677020647004 315,2006-07-03,9.203332901000977,9.203332901000977,9.100000381469727,9.146665573120117,1008822.0,0.002541677020647004,2.6469875462807138,1.0000000000000313,84.53779120507645,56.922530707953804,-0.7221528546204325,-0.8997582493876806,-0.45213673139735455,-0.33207922110402066,17.80335707612504,0.10333251953125,-0.05146568596720513,0.8343332529067986,0.05466126439406693,1.6140052414195303,0.44449725865043277,1.2241692471631644,-1.238150206524658,96.70781989907529,32.359690136718385,0.3898359942563656,7,-0.5433330535888672,-0.7250001430511475,-0.7849998474121094,-0.5199999809265137,-0.08666706085205078,0,-0.02209339846642533,1.1276753755874034,9.18000030517578,-1.4533309936523644,8.949999809265137,-1.164387641924649,8.613332748413086,-0.02209339846642533 316,2006-07-04,9.123332977294922,9.229999542236328,9.043333053588867,9.1899995803833,1338876.0,-0.008692494834925957,1.5454545454545454,-1.176455738808482,80.2384785992397,61.55279178743004,-0.5535228339639087,-0.8192310058498027,-0.39334939183821405,-0.2293571424778147,18.384619247376737,0.18666648864746094,0.03411154838571484,0.7273333311080936,-0.1182085290631214,1.5728751912793077,0.304562401022487,1.1501042611937011,-1.0569649349978025,86.83127959630116,18.01540763314526,0.42277093008560723,7,-0.375,-0.6450002193450928,-0.7049999237060547,-0.440000057220459,0.026666641235351562,1,0.014979969702633378,2.6469875462807138,9.203332901000977,1.1276753755874034,9.18000030517578,-1.4533309936523644,8.949999809265137,0.014979969702633378 317,2006-07-05,8.899999618530273,9.133333206176758,8.883333206176758,9.100000381469727,1396704.0,-0.024479360702985842,-1.1428548073307503,3.0000143051283885,66.84781284774748,64.42767516918366,-0.23760010071869608,-0.5940645730715861,-0.19028512910374573,0.010308000593770572,18.596173681546624,0.25,0.09040688645857564,0.483499979972839,-0.39102183006179914,1.3580217900074762,0.04623907495552082,0.9207608849901581,-0.7405410562380172,37.73583208126008,-27.019505622017142,0.4372609050173187,7,-0.12999963760375977,-0.42166686058044434,-0.5274996757507324,-0.21666669845581055,0.26666641235351385,2,0.06554303825219998,1.5454545454545454,9.123332977294922,2.6469875462807138,9.203332901000977,1.1276753755874034,9.18000030517578,0.06554303825219998 318,2006-07-06,9.1899995803833,9.300000190734863,9.029999732971193,9.033332824707033,3470100.0,0.03258426677336379,-2.306136033211352,-0.7833307902115153,81.13878858625283,69.0994139052273,-0.43952321922621884,-0.8255813468396376,-0.4893278520289499,-0.26512726997460057,17.881241715694287,0.40000057220458984,0.17330683186235518,0.7094999551773071,-0.1957577909432775,1.6147577012978918,0.2568710821170157,1.1621288282375986,-0.9448977396955183,73.59987365732296,4.909306737783041,0.45262887306029226,7,-0.38499927520751953,-0.6766664981842041,-0.8649997711181641,-0.5066666603088379,-0.2566661834716797,3,-0.023938990576680363,-1.1428548073307503,8.899999618530273,1.5454545454545454,9.123332977294922,2.6469875462807138,9.203332901000977,-0.023938990576680363 319,2006-07-07,9.25,9.3100004196167,9.116665840148926,9.166666030883787,1479804.0,0.006528881649219498,-1.1090928006658343,0.5319186495979525,79.8861454322178,72.79649009592,-0.39763577208516665,-0.8435067731132442,-0.5596871015890574,-0.3148563676058522,17.136031830533298,0.19333457946777344,0.2740641052574766,0.7153336763381954,-0.23916191547756327,1.6698292681539533,0.23808588043031698,1.192581472246074,-0.8994083243075099,85.93741967353088,15.037801228486984,0.47724779590787897,7,-0.38499975204467773,-0.7316668033599854,-0.9141669273376465,-0.5666670799255371,-0.4399995803833008,4,-0.05153161126214101,-2.306136033211352,9.1899995803833,-1.1428548073307503,8.899999618530273,1.5454545454545454,9.123332977294922,-0.05153161126214101 320,2006-07-10,9.289999961853027,9.300000190734863,9.066665649414062,9.166666030883787,1450767.0,0.004324320200327358,2.2558068357984524,1.4799958801583748,80.93461892232983,76.17360998578091,-0.33606640096988727,-0.8299742562929211,-0.6097946669674066,-0.34781413011123874,16.288714696299444,0.23333454132080078,0.3637082377970877,0.694333624839782,-0.2905775399205126,1.6792447896000766,0.2018780424596347,1.1867892072199293,-0.8242792368896321,95.31239871879981,21.44732198816068,0.4924555823801471,7,-0.4249997138977051,-0.7716667652130127,-0.8991669416427612,-0.6066670417785645,-0.6533336639404297,0,-0.052744862554383265,-1.1090928006658343,9.25,-2.306136033211352,9.1899995803833,-1.1428548073307503,8.899999618530273,-0.052744862554383265 321,2006-07-11,9.143333435058594,9.266666412353516,9.083333015441896,9.243332862854004,1471362.0,-0.015787570225692327,1.5000032511655186,-0.8108022424125149,76.23240571721009,77.11820181388538,-0.10187181257381361,-0.6114848882130381,-0.4843899316387379,-0.19382229330248713,14.89169699901992,0.20666694641113104,0.4632682398269825,0.48216707706451345,-0.4627049124678635,1.4270390665968895,0.009731082298324978,0.9546030718307019,-0.5762991467368028,60.937475552813744,-17.69267832320849,0.47243599476618814,7,-0.13833332061767578,-0.6250002384185791,-0.6291670799255371,-0.46000051498413086,-0.6100006103515625,1,-0.002916616253697546,2.2558068357984524,9.289999961853027,-1.1090928006658343,9.25,-2.306136033211352,9.1899995803833,-0.002916616253697546 322,2006-07-12,9.113332748413086,9.206665992736816,9.043333053588867,9.130000114440918,3387573.0,-0.0032811541718992254,-1.085100166182728,0.1666746139981117,72.41377609380643,77.49948473812984,0.007277935692732385,-0.5155041571115841,-0.47246202034924956,-0.15611735575244268,13.296058876607322,0.16333293914794922,0.5371292612041927,0.39349975585937536,-0.5075239595719125,1.2945234712906633,-0.05701210185626948,0.8440116135750202,-0.4571425243359055,29.761718244425683,-49.46606706529015,0.45051185771564417,7,-0.016665935516357422,-0.5949995517730713,-0.5749995708465576,-0.42999982833862305,-0.7899999618530273,2,0.004023431507378383,1.5000032511655186,9.143333435058594,2.2558068357984524,9.289999961853027,-1.1090928006658343,9.25,0.004023431507378383 323,2006-07-13,8.960000038146973,9.239999771118164,8.803333282470703,9.100000381469727,4416462.0,-0.016825097305133818,1.0793685754573672,8.39966813526349,66.54930428790755,76.53101352130979,0.1812374053880923,-0.32529343977175174,-0.34043102737923725,0.006394809312050498,12.333793851784854,0.43666648864746094,0.5941614499938179,0.20616703033447337,-0.6760985506029655,1.0884326112719123,-0.23496576013424608,0.6472998208031928,-0.2253525906050502,30.921041486676494,-47.52355578425392,0.44113279046871967,7,0.09666681289672852,-0.441666841506958,-0.3725001811981201,-0.27666711807250977,-0.5266666412353516,3,0.023065400876890463,-1.085100166182728,9.113332748413086,1.5000032511655186,9.143333435058594,2.2558068357984524,9.289999961853027,0.023065400876890463 324,2006-07-14,8.880000114440918,9.016666412353516,8.880000114440918,8.9399995803833,2092500.0,-0.008928562875609058,-3.555583812823855,0.4285665628980729,62.25751321141443,74.05542707756958,0.2393804896692142,-0.18743325769565367,-0.2899790696910962,0.0904652561102175,11.972954388512232,0.13666629791259766,0.604563569537417,0.08333373069763184,-0.7301005693978873,0.8967680307931518,-0.3233834193501277,0.4900508807453914,-0.07666683197021484,15.436267384546259,-59.19079180279513,0.4067171500477599,7,0.1766667366027832,-0.3616669178009033,-0.3950003385543823,-0.19666719436645508,-0.3100004196166992,4,0.006006000200829975,1.0793685754573672,8.960000038146973,-1.085100166182728,9.113332748413086,1.5000032511655186,9.143333435058594,0.006006000200829975 325,2006-07-17,8.916666030883789,8.996665954589844,8.75,8.906665802001953,2871276.0,0.004129044591254516,1.9019511045787567,-0.16667196490447278,60.94889939323311,71.91214049912439,0.17631606618820683,-0.17671575007994456,-0.344125692342784,0.058017973313798876,11.537555125955624,0.24666595458984375,0.5872408272477383,0.08416633605957102,-0.6802620851904599,0.848594757309602,-0.29804787456544446,0.4663805466845865,0.39333438873291016,32.25795733935809,-39.523469955069366,0.3822142106250152,7,0.11333417892456055,-0.3983328342437744,-0.4316662549972534,-0.23333311080932617,-0.3033332824707031,0,-0.011962499312819674,-3.555583812823855,8.880000114440918,1.0793685754573672,8.960000038146973,-1.085100166182728,9.113332748413086,-0.011962499312819674 326,2006-07-18,8.776665687561035,8.993332862854004,8.75,8.880000114440918,1587645.0,-0.015700974202448315,-2.106394117217366,-10.33320617966813,54.3671911535737,70.5254047553273,0.2927567762383205,0.010279289540925163,-0.2214440930537549,0.2034349595092131,11.006878581574863,0.2433328628540039,0.5272361685007301,-0.08533401489257741,-0.7878523448432446,0.6171843150580898,-0.436593179867911,0.2659251500827562,0.5221347236633296,5.441979595252646,-62.21434375663547,0.3512591649753333,7,0.25333452224731445,-0.2583324909210205,-0.2916659116744995,-0.09333276748657227,-0.21666526794433416,1,-0.01595131848839304,1.9019511045787567,8.916666030883789,-3.555583812823855,8.880000114440918,1.0793685754573672,8.960000038146973,-0.01595131848839304 327,2006-07-19,8.883333206176758,8.983332633972168,8.766666412353517,8.859999656677246,1388982.0,0.012153535569538576,-1.0634874501024245,-0.22580615390294775,47.96748203865288,66.8397040278162,0.20503849545421993,-0.04071950603127128,-0.33906749575594475,0.10466894186051512,10.447523617321444,0.21666622161865057,0.447867844854164,-0.015333175659179688,-0.6327810826781377,0.6021147313597783,-0.3240571291686578,0.29339077785029843,0.40449119682311974,27.210871113775347,-35.83882674177331,0.308723953509479,7,0.1466670036315918,-0.36500000953674316,-0.4666668176651001,-0.20000028610229492,-0.40999984741211115,2,-0.03939966827163077,-2.106394117217366,8.776665687561035,1.9019511045787567,8.916666030883789,-3.555583812823855,8.880000114440918,-0.03939966827163077 328,2006-07-20,8.866665840148926,8.983332633972168,8.793333053588867,8.983332633972168,1431636.0,-0.0018762513620723675,2.2571321137214513,-4.999959128622226,39.01865613525422,62.298871883709126,0.19111550275462008,0.018922658678118154,-0.3459185384190704,0.12496320426811813,10.587815500207908,0.18999958038330078,0.38160547251336396,-0.05866718292236328,-0.6165011771600906,0.499166811315364,-0.33758418004122603,0.22024981419649947,0.41040207479095336,43.749731778842715,-14.680871946768505,0.2789169971188633,7,0.15833425521850586,-0.22666573524475098,-0.46083295345306396,-0.1833329200744629,-0.3933324813842791,3,-0.06127816965071742,-1.0634874501024245,8.883333206176758,-2.106394117217366,8.776665687561035,1.9019511045787567,8.916666030883789,-0.06127816965071742 329,2006-07-21,9.130000114440918,9.19333267211914,8.926666259765625,8.983332633972168,6702111.0,0.0296993570119215,-1.0512782892565016,-1.2571484624061995,47.800019340489314,58.61724970794907,-0.10172870372344889,-0.19148463103130453,-0.6236410612591783,-0.13503891276518765,10.909472492997164,0.32666683197021484,0.37192925322607984,0.16483373641967702,-0.32458908589880586,0.6542565587381599,-0.07987767473956353,0.4095451475789176,0.1365264422001644,85.7144393677345,30.79856875809206,0.24471141115924142,7,-0.12166690826416016,-0.4633336067199707,-0.7241672277450562,-0.4466671943664551,-0.7133340835571289,4,-0.07630522549801277,2.2571321137214513,8.866665840148926,-1.0634874501024245,8.883333206176758,-2.106394117217366,8.776665687561035,-0.07630522549801277 330,2006-07-24,9.216666221618652,9.226666450500488,9.063332557678224,9.063332557678224,2350404.0,0.009492454117350446,-1.1304374867833726,1.0454509987515483,52.788839058507854,56.01240896809327,-0.22338217403272154,-0.22677036123893757,-0.7162479100788133,-0.21783507478031439,11.58748320978041,0.16333389282226385,0.3076939906651788,0.2114998340606693,-0.21602408845625476,0.6390237565775934,-0.0022621271977936175,0.4252617953191322,0.03952980388960903,97.9020489335182,45.08078043120561,0.2137619612584622,7,-0.2216663360595703,-0.5449995994567871,-0.9124997854232788,-0.5333333015441895,-0.943333625793457,0,-0.07016273685572005,-1.0512782892565016,9.130000114440918,2.2571321137214513,8.866665840148926,-1.0634874501024245,8.883333206176758,-0.07016273685572005 331,2006-07-25,9.31999969482422,9.333333015441896,9.216666221618652,9.229999542236328,1843647.0,0.011211588954278096,-1.0000000000000304,0.5869562513216837,63.51929960277264,55.02413380242285,-0.3341607015389769,-0.2812543708549349,-0.8197156729886856,-0.31447624893842097,12.329733538830034,0.11666679382324396,0.24551394245527192,0.2746666431427016,-0.10823362228129518,0.6575669085666984,0.0832165104307041,0.46611677585469913,-0.5699996948242205,97.64706080347632,41.14470484019983,0.19145013271199807,7,-0.27833318710327326,-0.6366667747497576,-1.075833439826967,-0.6366667747497576,-1.0799999237060565,1,-0.07582263621785046,-1.1304374867833726,9.216666221618652,-1.0512782892565016,9.130000114440918,2.2571321137214513,8.866665840148926,-0.07582263621785046 332,2006-07-26,9.18000030517578,9.31999969482422,9.149999618530273,9.31999969482422,2239725.0,-0.015021394230966378,1.4285831062669938,-1.5555461365659393,49.64373161318727,53.14573683856504,-0.2052994405918973,-0.1018466880565807,-0.6693371851881107,-0.16751946795445072,12.785325792535756,0.1700000762939471,0.16981231404657748,0.10633387565612651,-0.2219360114277169,0.4346037627399699,-0.05780106788579609,0.2704688191980491,-0.4183336448669408,71.60505164853157,16.5522001322583,0.16413494354192187,7,-0.1383337974548322,-0.4683337211608869,-1.002500891685484,-0.4966673851013166,-0.980000495910641,2,-0.06753811165011792,-1.0000000000000304,9.31999969482422,-1.1304374867833726,9.216666221618652,-1.0512782892565016,9.130000114440918,-0.06753811165011792 333,2006-07-27,9.453332901000977,9.483332633972168,9.233332633972168,9.243332862854004,3190077.0,0.029774791583731197,-1.1739083562421997,-1.5000068119890628,56.288645928086254,52.48252936263969,-0.44845315781296335,-0.35367025917036443,-0.9160053528105756,-0.43457647016864875,12.66099725361794,0.3033323287963885,0.11523755575205641,0.35449981689453125,-0.009122688540278645,0.7181223223293411,0.17268856417712541,0.5363110696119371,-0.6802329135894762,94.61082358100896,41.669181863745635,0.18181125271740506,7,-0.3366665840148926,-0.5783333778381348,-1.2758334875106812,-0.7699999809265137,-1.22999954223633,3,-0.10366709312993316,1.4285831062669938,9.18000030517578,-1.0000000000000304,9.31999969482422,-1.1304374867833726,9.216666221618652,-0.10366709312993316 334,2006-07-28,9.203332901000977,9.460000038146973,9.170000076293944,9.449999809265137,4208370.0,-0.02644569937588137,1.1749940097489235,-1.1746041116979486,47.62772665120949,51.0023990579704,-0.16513033007936428,-0.10733577415079765,-0.637935088808792,-0.18213920471209022,11.945081881857329,0.2899999618530291,0.0680130490835289,0.10333318710327077,-0.2615333852307664,0.46819975943730796,-0.07910009906374782,0.28576647327028937,-0.4018236077270494,33.33340902175711,-13.660021228919156,0.18243328616701818,7,-0.08666658401489258,-0.30666637420654297,-1.0258334875106812,-0.5199999809265137,-1.0333328247070312,4,-0.07931904127437717,-1.1739083562421997,9.453332901000977,1.4285831062669938,9.18000030517578,-1.0000000000000304,9.31999969482422,-0.07931904127437717 335,2006-07-31,9.0,9.316665649414062,8.966666221618652,9.25,3407913.0,-0.02209339846642533,-1.2105164884806505,1.0135125208293865,46.19468730789371,50.094343075117074,0.057291427764628367,0.08430525704349989,-0.39628044277903385,0.024176510579421162,10.892922717338003,0.34999942779541016,0.03534137920446412,-0.08983306884765696,-0.45390684850848473,0.2742407108131708,-0.27186995867807084,0.09220382098275692,-0.17121777309814235,6.451702217201586,-37.17602502988261,0.18203688983041424,7,0.1249995231628418,-0.1033334732055664,-0.8225005865097046,-0.3166670799255371,-0.9700002670288086,0,-0.06481488545735681,1.1749940097489235,9.203332901000977,-1.1739083562421997,9.453332901000977,1.4285831062669938,9.18000030517578,-0.06481488545735681 336,2006-08-01,9.260000228881836,9.293333053588867,9.016666412353516,9.016666412353516,3795135.0,0.028888914320204018,-1.2739678782225636,-0.9733352661132812,53.47005176016135,50.705739710840234,-0.14185529259301255,-0.1738443192142558,-0.6329530336155251,-0.2335873747469499,9.976636838648629,0.2933330535888672,0.025173824756416607,0.16333379745483434,-0.2084363288976796,0.5351039238073483,-0.02255126572142352,0.3492188606310922,-0.40503598569716637,56.77435193183747,10.92204844532175,0.1858850631762574,8,-0.12166738510131836,-0.3083338737487793,-1.0825008153915405,-0.576667308807373,-1.2766671180725098,1,-0.10655157761003453,-1.2105164884806505,9.0,1.1749940097489235,9.203332901000977,-1.1739083562421997,9.453332901000977,-0.10655157761003453 337,2006-08-02,9.483332633972168,9.483332633972168,9.216666221618652,9.270000457763672,4263453.0,0.024117969716000776,1.5000111759315138,0.876705832556025,61.98472082082996,53.25752467590421,-0.30298996878445017,-0.3702152776753138,-0.8294518854448896,-0.4549055359766818,9.783604508180792,0.2666664123535156,0.023155995136439955,0.3574995517730706,-0.03994780960869093,0.7549469131548321,0.15877587108218982,0.5562232324639513,-0.6032336551559982,100.0,50.100227224017026,0.1987236806908808,8,-0.2783331871032715,-0.5316662788391113,-1.1816661357879639,-0.7999997138977051,-1.8699994087219238,2,-0.13110716568139869,-1.2739678782225636,9.260000228881836,-1.2105164884806505,9.0,1.1749940097489235,9.203332901000977,-0.13110716568139869 338,2006-08-03,8.970000267028809,9.050000190734863,8.743332862854004,8.896665573120117,14255331.0,-0.054129954811924175,1.6285634878141488,0.3437582422494915,51.71974930861602,53.693050227918285,0.25316485896450125,0.13258807912942316,-0.2946976824543359,0.057636181071835324,9.112471986268181,0.7399997711181641,0.03616522563822855,-0.14483284950256348,-0.5469528802815766,0.2572871812764497,-0.34589286489207005,0.0562271658869431,0.5133323669433594,30.630739767973548,-22.652368396632273,0.20106001538950677,8,0.14333248138427734,0.12166595458984375,-0.6033340692520142,-0.2866673469543457,-1.320000171661376,3,-0.08584174301465464,1.5000111759315138,9.483332633972168,-1.2739678782225636,9.260000228881836,-1.2105164884806505,9.0,-0.08584174301465464 339,2006-08-04,8.773332595825195,8.993332862854004,8.773332595825195,8.970000267028809,3607695.0,-0.02192504630423575,-1.2372794235310662,-2.6817821241400837,47.418965731607884,53.09639763604051,0.44021164117099865,0.30747861194591763,-0.09424837283164678,0.24826333550942614,8.381123752846689,0.2200002670288086,0.05275030657104374,-0.3176671504974369,-0.7419484361722706,0.10661413517739682,-0.5298077933348537,-0.10552650766002003,0.7100000381469727,4.054019222987167,-49.745163373811195,0.2121406428374171,8,0.3400001525878906,0.3400001525878906,-0.32333314418792725,-0.08999967575073242,-1.316666603088379,4,-0.0626898879135469,1.6285634878141488,8.970000267028809,1.5000111759315138,9.483332633972168,-1.2739678782225636,9.260000228881836,-0.0626898879135469 340,2006-08-07,8.800000190734863,8.826665878295898,8.699999809265138,8.806666374206543,1338162.0,0.0030396197361031163,4.428717403743895,0.0338956750282464,50.43806942938538,51.64292761677525,0.38914739433690393,0.255309079078625,-0.1181434479098904,0.21703278070042487,7.867919450381422,0.12666606903075994,0.08862750705220712,-0.26649956703186106,-0.6989087449159399,0.16590961085221778,-0.4827041559739005,-0.05029497808982164,0.6685324478149415,12.766014434174316,-45.20231005407039,0.21620458894203903,8,0.29166603088378906,0.29166603088378906,-0.2450007200241089,-0.11666727066040039,-1.3966670036315927,0,-0.0715909205438674,-1.2372794235310662,8.773332595825195,1.6285634878141488,8.970000267028809,1.5000111759315138,9.483332633972168,-0.0715909205438674 341,2006-08-08,9.116665840148926,9.140000343322754,8.873332977294922,8.873332977294922,3876837.0,0.03598473210801356,-1.1917908078682202,-36.50257510729614,54.06031450688653,52.13365904940851,0.04537755639286978,-0.06688616511749323,-0.4249684752705445,-0.10293300277689355,7.03001877239027,0.3400001525878906,0.09919931365085155,0.05149946212768519,-0.3800757981595062,0.4830747224148766,-0.1642881680159114,0.2672870922712818,0.32112548522949247,53.19144273567529,-8.309447563535628,0.21578763014359606,8,-0.024999618530273438,-0.024999618530273438,-0.5474995374679565,-0.4333329200744629,-1.5266656875610343,1,-0.11919556186782243,4.428717403743895,8.800000190734863,-1.2372794235310662,8.773332595825195,1.6285634878141488,8.970000267028809,-0.11919556186782243 342,2006-08-09,9.149999618530273,9.15999984741211,8.979999542236328,9.050000190734863,3979161.0,0.003656356278251227,2.000007947293549,0.4109573471603313,54.901971136981686,51.979584072619105,0.00820331392917062,-0.10259205480845424,-0.45378168545651043,-0.13844854891575054,6.321562987359659,0.18000030517578125,0.09381309863584875,0.08299989700317312,-0.3497468215838264,0.5157466155901727,-0.13337346229032754,0.2993732562966738,0.25828004620361433,97.82603737988369,32.67194580318154,0.21637335929350016,8,-0.058333396911621094,-0.058333396911621094,-0.536666750907898,-0.46666669845581055,-1.599999427795411,2,-0.12750454167869618,-1.1917908078682202,9.116665840148926,4.428717403743895,8.800000190734863,-1.2372794235310662,8.773332595825195,-0.12750454167869618 343,2006-08-10,9.166666030883787,9.19333267211914,9.050000190734863,9.119999885559082,2446638.0,0.0018214659069233363,1.866666030880151,0.4666641235205865,50.693555259471204,52.32023169575929,-0.0596790087739425,-0.10854697259355994,-0.46725256232739376,-0.15110121084846462,6.472075485810278,0.14333248138427734,0.05938410984608389,0.08933300971984615,-0.34252468637843947,0.5211907058181318,-0.12659583832929755,0.30526185776898984,0.2132824396313513,94.59459459459421,30.717657802807288,0.21592884804914295,8,-0.07499980926513494,-0.07499980926513494,-0.5424996614456159,-0.5133328437805158,-1.7100000381469709,3,-0.1694544996403432,2.000007947293549,9.149999618530273,-1.1917908078682202,9.116665840148926,4.428717403743895,8.800000190734863,-0.1694544996403432 344,2006-08-11,8.933333396911621,9.086666107177734,8.91333293914795,9.086666107177734,5448663.0,-0.025454470926074557,1.2608765961152126,-3.2857376412647112,44.922345535363924,52.17886038770043,0.146759868112877,0.1359566941985797,-0.23573398077773966,0.08104374158274119,6.581765940387665,0.25333309173583807,0.0547494481824522,-0.1466662883758545,-0.5740286946073478,0.28069611785563886,-0.3603474914916003,0.0670149147398913,0.4194171271535172,47.29739395357001,-11.768502818496138,0.21368120311574634,8,0.15833282470703125,0.15833282470703125,-0.27416670322418213,-0.4250001907348633,-1.5000004768371582,4,-0.14365671183702322,1.866666030880151,9.166666030883787,2.000007947293549,9.149999618530273,-1.1917908078682202,9.116665840148926,-0.14365671183702322 345,2006-08-14,8.8100004196167,8.983332633972168,8.673333168029785,8.983332633972168,3269904.0,-0.013805930195951222,2.576940006162243,1.130432078417226,40.92526883636319,50.78499561838952,0.2685477686112243,0.2644471654586056,-0.11847953283337453,0.20123566903216172,7.124364833613954,0.3099994659423828,0.010585711462406167,-0.26466598510742223,-0.7031289266862757,0.17379695647143123,-0.48389745589684985,-0.04543451431799461,0.5166400758564382,26.282188831362713,-26.750787421203203,0.21923147078942684,8,0.26833248138427734,0.26833248138427734,-0.11833369731903076,-0.3016672134399414,-1.1100006103515616,0,-0.15361343500807267,1.2608765961152126,8.933333396911621,1.866666030880151,9.166666030883787,2.000007947293549,9.149999618530273,-0.15361343500807267 346,2006-08-15,8.636666297912598,8.803333282470703,8.576665878295897,8.75333309173584,3548478.0,-0.01967470073192601,1.0923095883658038,0.673082001848673,40.44546795870065,48.39174530037516,0.3846092063949733,0.4498174873577767,0.05770492581562792,0.36905831699209557,7.795601907035457,0.23333454132080256,-0.004801705517596844,-0.4310001373291019,-0.8933160449501525,0.03131577029194865,-0.6621580911396272,-0.19984218351857663,0.650775757913939,9.729795769398764,-39.26217292248573,0.23115795381052506,8,0.24833297729492188,0.39333295822143555,0.0550004243850708,-0.12833309173583984,-1.1466665267944336,1,-0.14280198727921356,2.576940006162243,8.8100004196167,1.2608765961152126,8.933333396911621,1.866666030880151,9.166666030883787,-0.14280198727921356 347,2006-08-16,8.533332824707031,8.683333396911621,8.479999542236326,8.666666030883789,4083654.0,-0.011964509179953065,1.4399876404751764,1.1428548073307503,32.79300882707996,46.28877413576004,0.37885423244338057,0.553988656107947,0.1657556295189213,0.4636155224471903,8.599678763911157,0.20333385467529475,-0.005720601896141986,-0.5168335914611824,-1.0320044159140895,-0.0016627670082751678,-0.7744190036876368,-0.25924817923472787,0.6972471369170545,7.476630516161004,-34.26827654900716,0.25758541222645365,8,0.3033332824707031,0.4483332633972168,0.22833383083343506,-0.024999618530273438,-1.0899996757507324,2,-0.11054680410306472,1.0923095883658038,8.636666297912598,2.576940006162243,8.8100004196167,1.2608765961152126,8.933333396911621,-0.11054680410306472 348,2006-08-17,8.323332786560059,8.529999732971191,8.273332595825195,8.529999732971191,6926859.0,-0.02460938093718179,1.4838721585927477,1.5500035762820972,33.2911302095537,44.71901463330958,0.5447658258879731,0.7601708177453794,0.3968279302247879,0.6590050371129337,9.63912403797647,0.26000022888183594,-0.05225870032512603,-0.6996669769287109,-1.3049957298207016,-0.09433822403672032,-1.0023313533747054,-0.3970026004827165,0.8321891331252509,6.147563089059873,-35.146899690654266,0.3026643764459951,8,0.4099998474121094,0.554999828338623,0.484167218208313,0.18500041961669922,-0.9899997711181641,3,-0.09291141128874725,1.4399876404751764,8.533332824707031,1.0923095883658038,8.636666297912598,2.576940006162243,8.8100004196167,-0.09291141128874725 349,2006-08-18,8.433333396911621,8.493332862854004,8.273332595825195,8.383333206176758,5784315.0,0.013215933229196786,1.58825179375845,-0.2419360792963739,38.84514544096735,43.4309119679298,0.42629376233189653,0.6274724495531441,0.30133787936926026,0.5382383243837943,10.236820838513847,0.2200002670288086,-0.14321323069819414,-0.5548330307006832,-1.2121799940588858,0.10251393265751929,-0.8835065123797836,-0.22615954902158286,0.616325803910474,22.535322885898918,-22.209529944934264,0.3286734816791008,8,0.2999992370605469,0.44499921798706055,0.3541666269302368,0.07499980926513672,-1.3800005912780762,4,-0.11581036325831384,1.4838721585927477,8.323332786560059,1.4399876404751764,8.533332824707031,1.0923095883658038,8.636666297912598,-0.11581036325831384 350,2006-08-21,8.569999694824219,8.689999580383299,8.516666412353517,8.536665916442871,3576804.0,0.016205489748887025,-3.7273034657651363,0.6666730244711896,35.724123125832136,41.39355737003487,0.2833702943126486,0.46364692632739946,0.18418571329269895,0.3913848771807622,10.465537935784457,0.2566661834716779,-0.17131073978272582,-0.3858334064483646,-1.0592756673779213,0.2876088544811921,-0.7225545369131421,-0.04911227598358714,0.38650031339824764,55.974851820795834,12.224892226586874,0.33672113046477825,8,0.16333293914794922,0.3083329200744629,0.21750032901763916,-0.06166648864746094,-1.3533334732055664,0,-0.1326332339820544,1.58825179375845,8.433333396911621,1.4838721585927477,8.323332786560059,1.4399876404751764,8.533332824707031,-0.1326332339820544 351,2006-08-22,8.613332748413086,8.666666030883789,8.536665916442871,8.633333206176758,3469659.0,0.005056365826364928,2.000022008010916,-0.6000057219695019,30.55141846617616,38.68794040661203,0.18006697803698124,0.38436422429666095,0.16890230627082303,0.3408873235853065,10.337394784210643,0.13000011444091797,-0.17057783077723698,-0.3071670055389397,-0.9742835896088842,0.35994957853100473,-0.640725297573912,0.026391286496032507,0.26118717032170835,81.59997436525428,43.10779779863822,0.33355829203497217,8,0.11999988555908203,0.2649998664855957,0.1608339548110962,-0.10499954223632812,-1.0766668319702148,1,-0.10603711313907149,-3.7273034657651363,8.569999694824219,1.58825179375845,8.433333396911621,1.4838721585927477,8.323332786560059,-0.10603711313907149 352,2006-08-23,8.560000419616701,8.686665534973145,8.539999961853027,8.623332977294924,2363319.0,-0.006191834259068996,-1.838684669552199,3.166555407209613,38.461542590594604,37.328827887847964,0.15746587485693198,0.4098809493915585,0.24680415458635885,0.38108378392199604,10.467225632751537,0.1466655731201172,-0.18400249913788613,-0.3294993400573709,-1.003429024127497,0.3444303440127552,-0.6664641820924349,0.007465501977693023,0.2423770203689415,68.80022521955546,28.102713961088995,0.3369648420350635,8,0.11999893188476385,0.31833219528198065,0.21416628360748113,-0.05166721343994318,-0.9133343696594256,2,-0.12500006963159116,2.000022008010916,8.613332748413086,-3.7273034657651363,8.569999694824219,1.58825179375845,8.433333396911621,-0.12500006963159116 353,2006-08-24,8.473333358764647,8.583333015441895,8.439999580383299,8.5,1655085.0,-0.010124656145278021,-2.071402296971352,0.42105738680001,41.00001945496341,36.89301387891457,0.15135785881995645,0.442027453220204,0.3465793436861535,0.45360509862483767,10.158085181742623,0.14333343505859553,-0.2393743287475001,-0.36716642379760955,-1.010288332096211,0.27595548450099194,-0.6887273779469112,-0.04560546964830792,0.2655586999217423,48.00014648426302,2.5572890812931988,0.3215609541493011,8,0.15499925613403498,0.404999256134035,0.30083334445953547,-0.04166698455810369,-0.8333334922790501,3,-0.12155785287769139,-1.838684669552199,8.560000419616701,2.000022008010916,8.613332748413086,-3.7273034657651363,8.569999694824219,-0.12155785287769139 354,2006-08-25,8.473333358764647,8.59666633605957,8.426666259765625,8.533332824707031,2441595.0,0.0,-1.217387518503315,2.249982118589431,40.04063586877189,36.79472132695998,0.08855762049545213,0.4053142790037345,0.36823214805864524,0.4402205272638948,10.097060074364908,0.1700000762939453,-0.3060904634164334,-0.33066644668579315,-0.9699334351029751,0.30860054173138884,-0.6502999408943833,-0.01103295247720304,0.21333217620849787,17.72168401991796,-30.538694650016467,0.3196334942085909,8,0.06499958038330256,0.404999256134035,0.35916674137115656,-0.04166698455810369,-0.7533335685729963,4,-0.1345397726083276,-2.071402296971352,8.473333358764647,-1.838684669552199,8.560000419616701,2.000022008010916,8.613332748413086,-0.1345397726083276 355,2006-08-28,8.416666030883789,8.50333309173584,8.369999885559082,8.5,1417137.0,-0.00668772553628405,1.9629551138049421,1.388911847919341,24.637690173354414,35.038301573032626,0.09338316983599171,0.43852221746671205,0.440644851243718,0.4819734228857815,10.949775743404738,0.1333332061767578,-0.36658435067743156,-0.3581670761108402,-1.012825410858655,0.29649125863697456,-0.6854962434847476,-0.030837908736932818,0.22039955139160128,14.736724810870719,-31.540846179642344,0.32732916737390777,8,0.06500005722045898,0.4616665840148926,0.4208338260650635,0.015000343322753906,-1.0866661071777344,0,-0.1619801974139976,-1.217387518503315,8.473333358764647,-2.071402296971352,8.473333358764647,-1.838684669552199,8.560000419616701,-0.1619801974139976 356,2006-08-29,8.273332595825195,8.393333435058594,8.266666412353517,8.326665878295897,4862511.0,-0.017029716342866874,-2.800068665598684,0.6399945068778253,20.581639014374176,33.681482704954206,0.20088267828434248,0.5313916751618368,0.5988126193808014,0.6104187748583652,11.963142446159999,0.14999961853027166,-0.3988072253151316,-0.4521671295166012,-1.1015690029998755,0.19723474396667307,-0.7768680662582383,-0.12746619277496407,0.323333740234375,1.5871898565167124,-36.59308982068714,0.32470093674163725,8,0.2050004005432129,0.6016669273376465,0.5600006580352783,0.09333419799804688,-1.0633325576782227,1,-0.1277195570186248,1.9629551138049421,8.416666030883789,-1.217387518503315,8.473333358764647,-2.071402296971352,8.473333358764647,-0.1277195570186248 357,2006-08-30,8.239999771118164,8.390000343322754,8.229999542236326,8.300000190734862,3551706.0,-0.004028947745174816,-2.9999761584034337,1.125008940705247,19.24779125159668,32.121111709625644,0.21035110334281093,0.4920276784497162,0.6480803315651826,0.6309668423861332,12.38047925641999,0.16000080108642756,-0.41245851844426795,-0.423333311080933,-1.0014043185299624,0.15473769636809642,-0.7123688148054477,-0.13429780735641828,0.3104665756225593,2.7273342037780606,-27.147171535506914,0.2890355037245148,8,0.21999979019164861,0.616666316986084,0.622499942779541,0.11833333969116211,-0.679999828338623,2,-0.08535605269559987,-2.800068665598684,8.273332595825195,1.9629551138049421,8.416666030883789,-1.217387518503315,8.473333358764647,-0.08535605269559987 358,2006-08-31,8.199999809265138,8.359999656677246,8.159999847412111,8.283332824707031,2840487.0,-0.004854364437390957,-1.4489831666345845,1.3888738774537188,22.081212376464123,30.2584524802364,0.2581653135564004,0.49685751339439044,0.6979686331201176,0.660108282127597,13.082059182302435,0.19999980926513494,-0.41460117081049574,-0.4248332500457739,-1.0192417309233086,0.16957523083176085,-0.7220374904845404,-0.1276290096070074,0.2991918487548819,9.160300342012539,-17.74568469064458,0.2972042404387672,8,0.22499990463256658,0.6216664314270002,0.6766667366027814,0.15833330154418768,-0.8033337593078631,3,-0.06747972831446336,-2.9999761584034337,8.239999771118164,-2.800068665598684,8.273332595825195,1.9629551138049421,8.416666030883789,-0.06747972831446336 359,2006-09-01,8.223333358764647,8.366665840148926,8.203332901000978,8.203332901000978,2359503.0,0.0028455548832018174,-15.332920083924142,-0.24000640871581605,25.824174528579775,29.158458191652805,0.22563894604486023,0.45345561943453383,0.6849984373501758,0.6259416561074573,13.808724411572603,0.1666660308837873,-0.3861021294469502,-0.37399973869323944,-0.9899802218625879,0.24198074447610995,-0.6819899802779137,-0.06600949710856518,0.2148037733459507,18.446658574320402,-8.185526906038202,0.30799024158467453,9,0.1999993324279803,0.598332881927492,0.7724995613098162,0.20999956130981623,-0.6900005340576154,4,-0.07093637906060535,-1.4489831666345845,8.199999809265138,-2.9999761584034337,8.239999771118164,-2.800068665598684,8.273332595825195,-0.07093637906060535 360,2006-09-04,8.170000076293945,8.363332748413086,8.159999847412111,8.25,3227196.0,-0.006485603847478427,-3.0666425070095884,-3.999904634751807,28.65855520073815,28.94814005104858,0.24168062031780302,0.48187696592831486,0.7456025228757692,0.6680217520893361,14.393369383667038,0.2033329010009748,-0.34475642464881595,-0.39583301544189453,-1.0322698634912637,0.24060383260747464,-0.71405143946658,-0.07761459141720906,0.21807234457092406,4.285807706769262,-23.47299041154604,0.3182184240246848,9,0.25333261489868164,0.6516661643981934,0.8366663455963135,0.2633328437805176,-0.5500001907348633,0,-0.0550795938678158,-15.332920083924142,8.223333358764647,-1.4489831666345845,8.199999809265138,-2.9999761584034337,8.239999771118164,-0.0550795938678158 361,2006-09-05,8.029999732971191,8.163332939147951,7.956665992736816,8.163332939147951,6486318.0,-0.017135904775445354,2.1000071525641384,1.666666666666689,27.72862651501262,27.75559382042836,0.3243413064245182,0.5652747820363171,0.888172956833067,0.7914229917776971,16.074013153218868,0.2133340835571289,-0.3338142126740209,-0.4815000534057621,-1.1053513940990047,0.1423512872874806,-0.7934257237523834,-0.16957438305914074,0.3366661071777344,16.92313109616536,-12.84763404454527,0.3119256703466211,9,0.24666643142700195,0.6899995803833008,0.9808332920074463,0.4033331871032715,-0.3466668128967285,1,-0.08717308001779078,-3.0666425070095884,8.170000076293945,-15.332920083924142,8.223333358764647,-1.4489831666345845,8.199999809265138,-0.08717308001779078 362,2006-09-06,7.983333110809326,8.133333206176758,7.956665992736816,8.029999732971191,5385198.0,-0.005811534709055044,-2.5333139421220023,0.3499999999999953,32.41381045328947,26.801570598020138,0.3135817552336704,0.5481606978113263,0.9338040673892873,0.8201990483422961,17.77970606085845,0.1766672134399414,-0.3278923399377174,-0.46983335018157923,-1.0595482352808023,0.11988153491764386,-0.7646907927311908,-0.1749759076319677,0.37999963760375977,6.504177560267587,-25.170206555733046,0.2948574425496117,9,0.2933330535888672,0.736666202545166,1.061666488647461,0.4499998092651367,-0.33333301544189364,2,-0.09686844603982148,2.1000071525641384,8.029999732971191,-3.0666425070095884,8.170000076293945,-15.332920083924142,8.223333358764647,-0.09686844603982148 363,2006-09-07,7.613333225250244,7.9000000953674325,7.613333225250244,7.883333206176758,12556377.0,-0.046346542280455205,-1.1234584471708609,5.78571939468871,16.576061076654668,24.194395621118225,0.6132515974528356,0.8388292524260681,1.2875942141954475,1.1699752084642672,19.765147390456505,0.36999988555908203,-0.32577620516795847,-0.762166595458984,-1.365224313648982,-0.15910887726898615,-1.063695454553983,-0.4606377363639851,0.6686661720275886,0.0,-31.47422336492428,0.30152885909499894,9,0.44499993324279785,0.7899997234344482,1.4649996757507324,0.929999589920044,0.3233327865600586,3,-0.00700524735917496,-2.5333139421220023,7.983333110809326,2.1000071525641384,8.029999732971191,-3.0666425070095884,8.170000076293945,-0.00700524735917496 364,2006-09-08,7.6500000953674325,7.843332767486572,7.593332767486572,7.683332920074463,10745664.0,0.0048161388753587,-2.4090719933416564,0.12345491504350369,9.171611031191318,22.475942383100104,0.500104196567313,0.7389763640444569,1.22739473002133,1.113198953658883,22.013445549385253,0.25,-0.35129597464287343,-0.6613330602645862,-1.2871458352036074,-0.03552028532556406,-0.9742394477340968,-0.34842667279507555,0.4982660675048818,7.359393413578333,-20.14752977573724,0.3129063874695109,9,0.3433330059051505,0.7433326244354239,1.4524993896484366,0.9549992084503165,0.3733325004577628,4,-0.03311556107869429,-1.1234584471708609,7.613333225250244,-2.5333139421220023,7.983333110809326,2.1000071525641384,8.029999732971191,-0.03311556107869429 365,2006-09-11,7.456665992736816,7.6433329582214355,7.416666030883789,7.6433329582214355,8276433.0,-0.025272431401365925,1.4285703337939915,5.600094415198135,4.699768354419788,20.711290087549617,0.6067475600002581,0.8703466715835617,1.3937122735239083,1.2815825117984403,23.7408955811731,0.23333406448364347,-0.3866153087774773,-0.7870004415512089,-1.4753254802353357,-0.09867540286708287,-1.1311629608932723,-0.4428379222091454,0.5806134910583491,5.357136014775123,-14.67504792035729,0.34416251934206304,9,0.4466671943664551,0.8483333587646484,1.6566667556762695,1.1483333110809326,0.5533342361450195,0,0.010281650277066401,-2.4090719933416564,7.6500000953674325,-1.1234584471708609,7.613333225250244,-2.5333139421220023,7.983333110809326,0.010281650277066401 366,2006-09-12,7.403333187103271,7.5900001525878915,7.323332786560059,7.493332862854004,7251552.0,-0.007152366176183089,-1.1333348592093364,0.4821403482779016,4.699766599050292,19.094842903933355,0.5852366955115844,0.8712111578825761,1.4214307964726247,1.3142979452549666,25.3399739961155,0.2666673660278329,-0.42703066703875336,-0.7786665916442876,-1.5362478535814388,-0.021085329707135614,-1.1574572226128632,-0.39987596067571207,0.5098236061096193,9.87658754313597,-3.8220779154030016,0.3787906309685759,9,0.4416661262512216,0.854999542236329,1.6883330345153817,1.2016661167144784,0.6900000572204599,1,0.02926610122495199,1.4285703337939915,7.456665992736816,-2.4090719933416564,7.6500000953674325,-1.1234584471708609,7.613333225250244,0.02926610122495199 367,2006-09-13,7.5900001525878915,7.6433329582214355,7.460000038146973,7.50666618347168,8829039.0,0.02521390848784133,-1.0754717999654517,-0.9259363261154063,17.91771068504461,18.632231604886744,0.33153546412589563,0.6432270816302283,1.2179903269281729,1.1098590312476704,26.633107674501076,0.23999977111816495,-0.4406417578429469,-0.5448329925537108,-1.327365900455324,0.23769991534790158,-0.9360994465045165,-0.15356653860290415,0.2051918392944323,46.24284434977546,35.3594833314392,0.3912664539508063,9,0.2549991607666007,0.6683325767517081,1.5016660690307608,1.0149991512298575,0.39333295822143466,2,0.012296807063271187,-1.1333348592093364,7.403333187103271,1.4285703337939915,7.456665992736816,-2.4090719933416564,7.6500000953674325,0.012296807063271187 368,2006-09-14,7.550000190734862,7.743332862854004,7.516665935516357,7.666666030883789,8894961.0,-0.005270087094713771,-1.4727163961714524,-1.3999794007919208,17.411799790505967,17.69752330065632,0.30132411384204705,0.6559513028746311,1.2310571524631557,1.1357722647706963,27.234739083246755,0.22666692733764648,-0.4371695626344181,-0.5461663246154798,-1.3650609102502829,0.27272826101932335,-0.9556136174328804,-0.1367190317980782,-0.2266674041748038,43.58988701709903,32.184722681527944,0.40944729281740133,9,0.2933325767517099,0.7083325386047372,1.54166603088379,1.0549991130828866,0.45333290100097745,3,0.013245020146527509,-1.0754717999654517,7.5900001525878915,-1.1333348592093364,7.403333187103271,1.4285703337939915,7.456665992736816,0.013245020146527509 369,2006-09-15,7.456665992736816,7.546666145324707,7.440000057220459,7.5,3454047.0,-0.012362145117901235,-1.7826222166936185,0.3714369793923116,16.972509272067214,16.399073753026215,0.3067252895026229,0.7086998092196843,1.2938840708879464,1.2134291737304075,27.932562718497444,0.11000013351440341,-0.4334767017600747,-0.5906671524047855,-1.440791611131651,0.25945730632208,-1.0157293817682191,-0.16560492304135277,-0.12493320465087887,31.74599570392505,19.904584175328605,0.42506222936343296,9,0.2866668701171884,0.7483334541320801,1.635000228881836,1.1483333110809326,0.309999942779541,4,0.06437193506334227,-1.4727163961714524,7.550000190734862,-1.0754717999654517,7.5900001525878915,-1.1333348592093364,7.403333187103271,0.06437193506334227 370,2006-09-18,7.433332920074463,7.533332824707031,7.3499999046325675,7.533332824707031,3150672.0,-0.0031291562053444855,2.6666618982905548,2.307654217742468,18.50003844496375,15.37367507857634,0.2397893680219365,0.6772324949811495,1.2845202220021434,1.2207901177404956,29.554799793198317,0.18333292007446378,-0.44287332935014323,-0.5571668863296511,-1.4121332401374538,0.29779946747815256,-0.984650063233552,-0.12968370942574925,-0.09336813049316373,26.19050322205621,12.512836892359745,0.42748317690390164,9,0.2950000762939453,0.7199997901916504,1.6583333015441895,1.1716663837432861,0.6833329200744629,0,0.07937215810116327,-1.7826222166936185,7.456665992736816,-1.4727163961714524,7.550000190734862,-1.0754717999654517,7.5900001525878915,0.07937215810116327 371,2006-09-19,7.699999809265138,7.699999809265138,7.53000020980835,7.539999961853027,8028426.0,0.03587447139230293,1.1249970197649066,-1.600000000000009,32.76597894654826,15.412804911160652,-0.08784902007090967,0.3569327785661782,0.9923091880408732,0.9349623653229182,30.923258725408807,0.2666668891906747,-0.46063235161713134,-0.2448333501815787,-1.056181284629429,0.5665145842662715,-0.6505073174055047,0.16084061704234642,-0.35196765821838394,88.98311146240869,70.86673034864528,0.4056739672239251,9,-0.08833336830139249,0.36333322525024325,1.378333091735839,0.9049994945526114,0.6900005340576163,1,0.04025979575268113,2.6666618982905548,7.433332920074463,-1.7826222166936185,7.456665992736816,-1.4727163961714524,7.550000190734862,0.04025979575268113 372,2006-09-20,7.489999771118164,7.666666030883789,7.46999979019165,7.550000190734862,6102177.0,-0.02727273290244603,-2.9333098094565986,-0.37500298023507334,29.558562768632427,16.85530509915818,0.050078738634963926,0.5087445033307212,1.1747653574658052,1.1263551513888057,32.50510244363623,0.23000001907348722,-0.49141536283921106,-0.40133335590362584,-1.1824329276605852,0.3797662158533335,-0.7918831417821046,-0.010783570025146183,-0.1399998664855966,35.593220338983194,15.668803308960875,0.39054978587847944,9,0.09333300590515137,0.5166664123535156,1.4674994945526123,1.114999532699585,0.9300003051757812,2,0.08055186804304748,1.1249970197649066,7.699999809265138,2.6666618982905548,7.433332920074463,-1.7826222166936185,7.456665992736816,0.08055186804304748 373,2006-09-21,7.443333148956299,7.50333309173584,7.416666030883789,7.416666030883789,4640769.0,-0.006230523843513858,-5.4999195350916406,-0.44444885957244556,27.84092402284385,18.929673209341797,0.07833237373753654,0.4999208006505311,1.1977210735887578,1.1534220226706893,33.906030645135566,0.08666706085205078,-0.515171122784718,-0.3964999675750729,-1.1514120584812346,0.35841212333108796,-0.7739560130281529,-0.01904392212199202,-0.08546658515930261,26.66664850143676,6.284512079106477,0.37745604545308054,9,0.08999967575073242,0.5633330345153809,1.4658329486846924,1.1616661548614502,1.0199999809265137,3,0.07254813818574624,-2.9333098094565986,7.489999771118164,1.1249970197649066,7.699999809265138,2.6666618982905548,7.433332920074463,0.07254813818574624 374,2006-09-22,7.3333330154418945,7.510000228881836,7.286665916442871,7.480000019073486,4218396.0,-0.014778343426671503,1.16129188556873,-5.4999195350916406,26.972489586149607,21.40442001286733,0.15498807909288992,0.5482447297929598,1.284822253612262,1.2395774423132604,35.5577053574201,0.22333431243896484,-0.5527741801994814,-0.44950008392333984,-1.1745740206378503,0.27557385279117064,-0.812037052280596,-0.0869631155660846,0.4099998474121094,11.29041189445606,-10.66812384003175,0.36253696835725546,9,0.18166637420654297,0.6549997329711905,1.4724996089935303,1.2716662883758545,0.9366674423217791,4,0.09136365072786368,-5.4999195350916406,7.443333148956299,-2.9333098094565986,7.489999771118164,1.1249970197649066,7.699999809265138,0.09136365072786368 375,2006-09-25,7.053332805633545,7.329999923706055,7.0,7.329999923706055,6162774.0,-0.038181848447186195,1.385537724938945,1.8863623802355787,25.04260459113371,23.66473534532104,0.41544753302094506,0.7598272642107933,1.5370157232913897,1.4999301927864046,37.330665580184416,0.33333301544189453,-0.5428997323525975,-0.6613336324691774,-1.391830310571267,0.0691630456329122,-1.0265819715202227,-0.29608529341813306,0.6808667182922363,7.618974309369298,-14.357842222289301,0.36524833905104465,9,0.31833362579345703,0.7916669845581046,1.7524998188018799,1.551666498184204,1.1666674613952637,0,0.10113419422277481,1.16129188556873,7.3333330154418945,-5.4999195350916406,7.443333148956299,-2.9333098094565986,7.489999771118164,0.10113419422277481 376,2006-09-26,7.216666221618652,7.266665935516357,7.0999999046325675,7.139999866485597,4199388.0,0.023156913261579204,-1.1276567250945686,-0.2771068555857903,31.511265037893637,25.175130273415377,0.24904003955690523,0.5410099940430859,1.3517135210184321,1.3187641039906204,38.87117720799789,0.2133331298828125,-0.5269598914453848,-0.44516689777374285,-1.158172365077835,0.26783856953034846,-0.8016696314257885,-0.0886641641216972,0.48816532135009805,32.49996423717903,8.21211184244201,0.35650273365204577,9,0.1550002098083496,0.6266665458679199,1.5891664028167725,1.3883330821990967,1.1266670227050781,1,0.1247112712285603,1.385537724938945,7.053332805633545,1.16129188556873,7.3333330154418945,-5.4999195350916406,7.443333148956299,0.1247112712285603 377,2006-09-27,7.536665916442871,7.679999828338622,7.3333330154418945,7.366665840148926,14806176.0,0.04434176183257721,-1.929590348240255,2.2174013098562897,48.105422246815586,28.585532768560892,-0.08864242357369179,0.17456673450753524,1.0095717764864194,0.9853258946547818,39.63146610237712,0.4633336067199698,-0.47363270476426766,-0.09000051021575928,-0.7503745683144221,0.5703735478829035,-0.42018753926509067,0.24018651883357212,-0.5366659164428711,78.92147822361294,49.431428596911104,0.3301870290493312,9,-0.18666601181030273,0.30666685104370117,1.2691667079925537,1.068333387374878,0.6800003051757812,2,0.11322439343080726,-1.1276567250945686,7.216666221618652,1.385537724938945,7.053332805633545,1.16129188556873,7.3333330154418945,0.11322439343080726 378,2006-09-28,7.646666049957275,7.789999961853027,7.546666145324707,7.686666011810303,4250091.0,0.014595330977112297,-1.0277837382479396,-0.235293787656094,49.92049182266582,32.2464197186274,-0.205051897580371,0.02212087722411571,0.8787886045578972,0.8563761632150069,40.049062846711735,0.25333404541015625,-0.4108253066245089,0.047666311264038086,-0.555452933951182,0.6507855564792582,-0.25389331134357196,0.34922593387164813,-0.633066053390503,81.8564659725366,47.519473996259734,0.30155962260760993,9,-0.2516660690307617,0.15166711807250977,1.1324999332427979,0.9583332538604736,0.49000024795532227,3,0.10113349024062468,-1.929590348240255,7.536665916442871,-1.1276567250945686,7.216666221618652,1.385537724938945,7.053332805633545,0.10113349024062468 379,2006-09-29,7.639999866485597,7.746665954589844,7.5866661071777335,7.666666030883789,4517886.0,-0.000871776461549012,-1.3999914169536436,0.6666547457263207,54.79931525197097,36.279672697183756,-0.18958145102323254,-0.01808266069749731,0.8556764371933765,0.8471082822941858,40.52598429688508,0.15999984741211026,-0.37694115085447866,0.07016680240631157,-0.4575293934696747,0.5978629982822978,-0.19368129553168156,0.3340149003443047,-0.5953438713073744,81.0126452391732,41.23320193086012,0.263848097937993,9,-0.24499988555908292,0.15833330154418856,1.113332748413085,0.9649994373321524,0.5700001716613761,4,0.10776613583580463,-1.0277837382479396,7.646666049957275,-1.929590348240255,7.536665916442871,-1.1276567250945686,7.216666221618652,0.10776613583580463 380,2006-10-02,7.71999979019165,7.746665954589844,7.673333168029785,7.746665954589844,3561582.0,0.010471194385354599,4.500062586055827,1.0000000000000333,58.175554464548206,39.10295886585042,-0.25104099193352614,-0.14073984751161106,0.7434198685426612,0.7553098361192436,40.887279830996405,0.10666608810424716,-0.33435365322086685,0.17266674041748065,-0.2803756410391429,0.6257091218741033,-0.05385445031083069,0.399187931145792,-0.645530036346436,89.85504842661028,44.38077497166748,0.2265211907283114,10,-0.3249998092651367,0.03166675567626953,0.988332986831665,1.0066664218902588,0.46666574478149414,0,0.07124361172532745,-1.3999914169536436,7.639999866485597,-1.0277837382479396,7.646666049957275,-1.929590348240255,7.536665916442871,0.07124361172532745 381,2006-10-03,7.329999923706055,7.616665840148926,7.306665897369385,7.616665840148926,6096918.0,-0.050518118793357325,1.162795958628169,10.750174346869803,43.925229271736065,40.69925514397304,0.09046869796873835,0.20461987988686126,1.092634939062835,1.1334654000262212,41.01482673415637,0.4133338928222656,-0.2903051551800049,-0.18233313560485875,-0.5835658994189608,0.21889962820924325,-0.38294951751190975,0.018283246302192246,-0.22690896154052798,4.827722283882106,-38.87428103936373,0.20061638190705117,10,0.06500005722045898,0.3666667938232422,1.3499994277954102,1.423332691192627,0.9033327102661133,1,0.12141887484123859,4.500062586055827,7.71999979019165,-1.3999914169536436,7.639999866485597,-1.0277837382479396,7.646666049957275,0.12141887484123859 382,2006-10-04,7.210000038146973,7.3333330154418945,7.153333187103272,7.230000019073486,6745200.0,-0.016371062320340357,-1.6999903440728927,0.06976755791091549,42.342339826766384,42.3105235666311,0.18614934017500406,0.2779644023450949,1.174128014637489,1.2468172421974995,41.274764680693124,0.17999982833862216,-0.2535583172551208,-0.2636663675308224,-0.6203628258996137,0.09303009083796887,-0.44201459671521803,-0.08531813834642676,-0.07943271599394564,8.900551008959665,-33.37743633424215,0.17834822918439572,10,0.18499994277954102,0.4850001335144043,1.4666662216186523,1.548332691192627,1.1966657638549787,2,0.15718907076012067,1.162795958628169,7.329999923706055,4.500062586055827,7.71999979019165,-1.3999914169536436,7.639999866485597,0.15718907076012067 383,2006-10-05,7.559999942779541,7.5999999046325675,7.3933329582214355,7.423333168029785,6984678.0,0.0485436758364457,-1.1016921208124224,-6.833345254273657,52.08615031541536,45.10093031432729,-0.1626672070665789,-0.0803558509632456,0.7800827278277787,0.898523902924051,40.28496316118038,0.3899998664855948,-0.24704828704661885,0.0890002012252804,-0.26407893509554814,0.44207933754610895,-0.08753936693513431,0.2655397693856951,-0.40666675567626864,68.5394062085864,23.89939351716548,0.17653956816041436,10,-0.16499996185302734,0.12333297729492188,1.0983328819274902,1.1983327865600586,0.8833327293395978,3,0.08686061955149671,-1.6999903440728927,7.210000038146973,1.162795958628169,7.329999923706055,4.500062586055827,7.71999979019165,0.08686061955149671 384,2006-10-06,7.396666049957275,7.579999923706055,7.366665840148926,7.533332824707031,3387720.0,-0.0216050124416024,-1.1694933335919562,-1.0,49.29935920378282,47.79612527128831,0.011840385019958433,0.06643176122786532,0.9046246442764243,1.064494743923305,39.222289224980436,0.2133340835571289,-0.2185830783316156,-0.061666989326477406,-0.40577028700934026,0.28243630835638545,-0.23371863816790928,0.11038465951495446,-0.24333286285400302,41.01119577211118,-5.716248757801935,0.17205164884143145,10,0.04833388328552246,0.2866668701171875,1.2266669273376465,1.390000343322754,1.02333402633667,4,0.10004510720875337,-1.1016921208124224,7.559999942779541,-1.6999903440728927,7.210000038146973,1.162795958628169,7.329999923706055,0.10004510720875337 385,2006-10-09,7.533332824707031,7.606666088104247,7.433332920074463,7.433332920074463,2655852.0,0.018476807500393377,-2.466666666666649,-0.7317060405916033,46.64878719090117,49.47807217717804,-0.05540438963057337,-0.06766610649044402,0.7365091965164865,0.9372474619686866,37.69303770546244,0.21000003814697177,-0.17787715394233317,0.07116644382476789,-0.2745629685090245,0.4168958561585603,-0.10169826234212831,0.2440311499916641,-0.35453296661376843,82.01443069161726,38.953576024095106,0.17286470616689617,10,-0.061666250228881836,0.14833354949951172,1.0891666412353516,1.2883334159851074,0.8000001907348633,0,0.08982308749464507,-1.1694933335919562,7.396666049957275,-1.1016921208124224,7.559999942779541,-1.6999903440728927,7.210000038146973,0.08982308749464507 386,2006-10-10,7.619999885559082,7.656665802001952,7.533332824707031,7.5766658782958975,2881758.0,0.01150447788099962,1.1142945893585712,0.4333404858975365,52.75035460134335,49.994175772125566,-0.08810729699518305,-0.14468694491192835,0.6103702710978034,0.8512853221816723,35.825769487633934,0.12333297729492099,-0.1208224895785861,0.14700016975402797,-0.20449731057609544,0.49849765008415137,-0.02874857041103418,0.3227489099190901,-0.4167520233154285,92.71537044142252,46.69775410688443,0.1757487401650618,10,-0.14833331108093262,-0.038333415985106534,1.0024995803833008,1.2016663551330566,0.8533334732055646,1,0.07436557190610582,-2.466666666666649,7.533332824707031,-1.1694933335919562,7.396666049957275,-1.1016921208124224,7.559999942779541,0.07436557190610582 387,2006-10-11,7.683332920074463,7.710000038146973,7.496665954589844,7.579999923706055,3386436.0,0.00831142197723711,1.7234039962867709,2.3845705231188576,55.042011755838544,50.563233542478095,-0.14354278097976092,-0.21151362109659377,0.5002877106154067,0.7892455236210711,34.108218017129666,0.2133340835571289,-0.027374079304554044,0.20566656589508092,-0.1547367689977932,0.566069900787955,0.025464898448643858,0.385868233341518,-0.4566149738464347,92.23289779229582,41.95952330664111,0.18020166744643684,10,-0.23333334922790527,-0.11666631698608398,0.8149998188018799,1.0366663932800293,0.7433333396911621,2,0.07158348071325982,1.1142945893585712,7.619999885559082,-2.466666666666649,7.533332824707031,-1.1694933335919562,7.396666049957275,0.07158348071325982 388,2006-10-12,7.6500000953674325,7.666666030883789,7.566666126251222,7.633333206176758,2544972.0,-0.0043383288286181765,3.00009536979635,0.16129300200734575,56.874106059511384,50.79376585442703,-0.12257763435476932,-0.1795084193672647,0.5020685734098302,0.8236908847201603,32.903871791845255,0.1166667938232413,0.04627004622684616,0.16733374595642214,-0.20000287392519756,0.5346703658380418,-0.016334563984387707,0.351002055897232,-0.4007508685144048,82.52433252224952,26.19131957123696,0.18366830994081004,10,-0.2000005245208749,-0.2000000476837167,0.8483326435089102,1.0699992179870597,0.49999952316283913,3,0.09891054865381355,1.7234039962867709,7.683332920074463,1.1142945893585712,7.619999885559082,-2.466666666666649,7.533332824707031,0.09891054865381355 389,2006-10-13,7.936666011810303,7.983333110809326,7.706665992736816,7.706665992736816,4971183.0,0.03747266834891483,-1.4058008272087406,13.799816896975203,69.11977868136071,52.0097907674062,-0.40536435806051596,-0.4515197910042019,0.19287140181160467,0.5319918484585138,31.010770444135495,0.33333301544189364,0.06368849412557864,0.42999966144561785,0.010760604544286956,0.8492387183469488,0.2203801329949524,0.6396191898962833,-0.6657867555572752,91.51507585176091,27.821275698766144,0.20961952845066562,10,-0.3683328628540039,-0.44499945640563965,0.29416704177856445,0.6116669178009033,0.31333398818969727,4,0.06383872769181442,3.00009536979635,7.6500000953674325,1.7234039962867709,7.683332920074463,1.1142945893585712,7.619999885559082,0.06383872769181442 390,2006-10-16,8.023332595825195,8.140000343322754,7.966666221618652,8.0,4603665.0,0.01091977209144579,-2.851862840673081,0.10144606039245768,68.05970831208919,54.69139954966766,-0.4967129103865222,-0.5182918325541852,0.08335638242647647,0.4400531040452158,28.997491611867932,0.20333433151245117,0.07168770122219481,0.4871662616729733,0.010549274591260982,0.9637832487546856,0.24885776813211713,0.7254747552138294,-0.7097061082987901,81.86514671983515,13.637893891569334,0.2383084935408561,10,-0.3766658306121826,-0.45333242416381836,0.17000031471252441,0.5150001049041748,0.4133329391479492,0,0.04943924182766013,-1.4058008272087406,7.936666011810303,3.00009536979635,7.6500000953674325,1.7234039962867709,7.683332920074463,0.04943924182766013 391,2006-10-17,8.010000228881836,8.149999618530272,7.96999979019165,8.09666633605957,4458147.0,-0.0016616993978657568,-1.1599938202021953,-3.7143791383961418,62.28377718841297,56.90711481207283,-0.4210573276956078,-0.5065134283519139,0.06300566326883938,0.44963220044782304,27.86555179285627,0.17999982833862127,0.06897449634544106,0.45833387374877965,-0.05912956772611899,0.9757973152236774,0.19960215301133033,0.717065594486229,-0.6302638328917229,78.57153283606077,11.213835453050024,0.258731720737449,10,-0.2516674995422372,-0.4350004196167001,0.09416604042053223,0.4399991035461426,0.46000003814697266,1,0.04036613949075929,-2.851862840673081,8.023332595825195,-1.4058008272087406,7.936666011810303,3.00009536979635,7.6500000953674325,0.04036613949075929 392,2006-10-18,8.09333324432373,8.156665802001951,7.996665954589844,8.00333309173584,3728742.0,0.010403622104955712,-2.096738468353695,-1.0384700030811216,61.75441696157417,57.981366661646035,-0.40891417086514803,-0.5716367708978858,-0.05481118534001439,0.36006507632654916,26.52130958505255,0.1599998474121076,0.05409522824184343,0.5115002155303952,-0.05850433667051824,1.0815047677313085,0.22649793942993846,0.7965024916308518,-0.636570526079602,89.26566229080804,22.76120567999351,0.28500227610045675,10,-0.3316674232482919,-0.5150003433227548,-0.04166722297668457,0.3099994659423828,0.33333301544189453,2,0.046952238709240035,-1.1599938202021953,8.010000228881836,-2.851862840673081,8.023332595825195,-1.4058008272087406,7.936666011810303,0.046952238709240035 393,2006-10-19,7.983333110809326,8.053333282470701,7.923333168029785,8.016666412353517,3007047.0,-0.013591449924733157,1.4374935738969221,-0.3703693892256375,58.569058551064074,59.011333255788394,-0.2598781539136006,-0.44175597651695053,0.01817863142031584,0.4623298053672471,24.85706716186749,0.1700000762939453,0.10371805751602636,0.37450008392333967,-0.21857215832043586,0.9675723261671152,0.07796396280145146,0.6710362050452279,-0.4425820225142587,61.48160785319368,-3.0559815036505,0.29653612112188793,10,-0.18833374977111905,-0.4050002098083505,0.06833291053771973,0.4199995994567871,0.48333311080932617,3,0.05553233753405973,-2.096738468353695,8.09333324432373,-1.1599938202021953,8.010000228881836,-2.851862840673081,8.023332595825195,0.05553233753405973 394,2006-10-20,8.00333309173584,8.193332672119139,7.996665954589844,8.043333053588867,5232576.0,0.0025052168873467284,-6.374877067501051,1.199999999999936,57.28988696002736,60.19367767458019,-0.20648680240805728,-0.43108978972418743,-0.031840178247826145,0.43346125678973024,22.953620291095067,0.20999956130981268,0.17360900195017503,0.36100006103515625,-0.24215389351401306,0.9641540155843247,0.05942308376057159,0.6625770383097409,-0.3886722377959462,29.62965579358231,-30.395726022091445,0.3015769772745844,10,-0.15833377838134854,-0.4066667556762704,0.047499656677246094,0.39999961853027344,0.3833332061767578,4,0.018325680702441005,1.4374935738969221,7.983333110809326,-2.096738468353695,8.09333324432373,-1.1599938202021953,8.010000228881836,0.018325680702441005 395,2006-10-23,7.766665935516357,7.9533329010009775,7.7033329010009775,7.949999809265138,6457170.0,-0.029571074139580933,1.6315781548415025,4.583351214743841,62.19738463927774,61.24334767879513,0.07460488362599627,-0.14571214881097738,0.17541513176853396,0.6584097913175047,20.14880002410392,0.3000001907348624,0.18852237985689513,0.08866624832153303,-0.4486016922034448,0.6259341888465109,-0.17996772194095545,0.3573002185840215,-0.07099102703136939,12.925115122167572,-51.84831126596137,0.2686339702624887,10,0.07833337783813388,-0.169999599456788,0.20750021934509277,0.6366667747497559,0.4333338737487811,0,0.06223185965465494,-6.374877067501051,8.00333309173584,1.4374935738969221,7.983333110809326,-2.096738468353695,8.09333324432373,0.06223185965465494 396,2006-10-24,8.116665840148926,8.286665916442871,8.023332595825195,8.146665573120117,21220299.0,0.0450643696456734,-1.43077410636865,0.16363442476702159,72.4422389267474,63.176706253340555,-0.22074799134705891,-0.44778751120805715,-0.1949480664115697,0.3040895805757664,17.3631208334534,0.5199999809265137,0.23641712728387887,0.39366617202758825,-0.13153443149554533,0.9188667755507227,0.13106587026602146,0.656266473789155,-0.41333293914794833,70.85711389656821,-0.9432134054202521,0.2626003017615671,10,-0.18999981880187988,-0.47333288192749023,-0.17583298683166504,0.2866668701171875,0.12666702270507812,1,0.03942501775068119,1.6315781548415025,7.766665935516357,-6.374877067501051,8.00333309173584,1.4374935738969221,7.983333110809326,0.03942501775068119 397,2006-10-25,8.390000343322754,8.393333435058594,8.083333015441895,8.199999809265138,10004733.0,0.03367571223910493,2.1525458248472504,-6.333407508662559,71.35507236597543,64.78570250961434,-0.4283451342471487,-0.6892528158179694,-0.48255828296951897,0.02947060328628659,16.682196969732296,0.3100004196166992,0.2942930459053965,0.6243339538574215,0.028916346720752273,1.2197515609940908,0.326625150289086,0.9220427574257561,-0.6866674423217765,99.51694360057385,26.176226195073056,0.2977088035683348,10,-0.34166717529296875,-0.693333625793457,-0.5525006055831909,0.013332366943359375,-0.28333473205566406,2,0.009535151422219279,-1.43077410636865,8.116665840148926,1.6315781548415025,7.766665935516357,-6.374877067501051,8.00333309173584,0.009535151422219279 398,2006-10-26,8.420000076293945,8.583333015441895,8.416666030883789,8.416666030883789,6945918.0,0.0035756533663395818,-98.97883295194508,0.017547558098680083,78.26891154349643,65.80227282762941,-0.377312386827219,-0.6939235524984007,-0.5200094994310049,0.007608747989040765,16.62139065691971,0.19333267211914062,0.33335472381964504,0.6156669855117798,-0.044168611208442954,1.2755025822320025,0.2857491871516675,0.9455847838718912,-0.5924670791625966,81.43944114692324,3.8436384257922924,0.3299177983601114,10,-0.27666711807250977,-0.628333568572998,-0.6250005960464478,-0.01666736602783203,-0.36333370208740234,3,0.0007917082436195155,2.1525458248472504,8.390000343322754,-1.43077410636865,8.116665840148926,1.6315781548415025,7.766665935516357,0.0007917082436195155 399,2006-10-27,8.463333129882812,8.479999542236326,8.383333206176758,8.396665573120117,3516033.0,0.005146443372473275,-1.071444628369365,19.99599542334096,77.08740959993426,66.8053507485011,-0.37781218358417057,-0.7087498864689286,-0.5739903270864986,-0.03135005811529901,16.511364083861217,0.09666633605956854,0.3665903124922689,0.6178333759307861,-0.09909737454097467,1.334764126402546,0.25936800069490573,0.9762987511666665,-0.48464012908935494,86.36365114164552,8.941495681403453,0.35846537523587996,10,-0.32000017166137695,-0.6716666221618652,-0.693333625793457,-0.06000041961669922,-0.4633331298828125,4,0.0003938273118508917,-98.97883295194508,8.420000076293945,2.1525458248472504,8.390000343322754,-1.43077410636865,8.116665840148926,0.0003938273118508917 400,2006-10-30,8.270000457763674,8.426666259765625,8.243332862854004,8.426666259765625,4026657.0,-0.022843561650256805,1.3404392607562883,-2.3499556547363336,67.82453693993577,67.4209907208925,-0.16294548634527573,-0.4976127144463742,-0.3981773429396238,0.1668205354202783,16.206081919376576,0.2200002670288086,0.39745613293894344,0.3970006704330462,-0.34152939873112054,1.1355307395972138,0.027735635850962836,0.7662657050151296,-0.17037945404052834,44.04779948331358,-30.14111865435558,0.3692650345820838,10,-0.1266674995422381,-0.4783339500427264,-0.5183343887329119,0.11499881744384588,-0.21333408355713068,0,0.014107114110181396,-1.071444628369365,8.463333129882812,-98.97883295194508,8.420000076293945,2.1525458248472504,8.390000343322754,0.014107114110181396 401,2006-10-31,8.220000267028809,8.293333053588867,8.133333206176758,8.216666221618652,4852164.0,-0.006045971942834183,1.1333367241839707,-0.021281258370060382,64.82508092409563,67.76217560561713,-0.08942849333431546,-0.39791871261081013,-0.36803603233802473,0.22519590650274957,14.715417710774803,0.15999984741210938,0.37304897303087614,0.3025004625320431,-0.4048641200064722,1.0098650450705584,-0.051181828737213664,0.6561827538013008,0.36333274841308594,27.333450317382812,-42.73176003138141,0.35368229126925765,10,-0.07666730880737305,-0.37833380699157715,-0.6116671562194824,0.02166604995727539,-0.16333389282226562,1,-0.0024331456343005264,1.3404392607562883,8.270000457763674,-1.071444628369365,8.463333129882812,-98.97883295194508,8.420000076293945,-0.0024331456343005264 402,2006-11-01,8.34333324432373,8.396665573120117,8.270000457763674,8.283332824707031,2502417.0,0.015004011348956015,-1.9230921595599137,17.99628146453089,68.24562658344594,68.83734983143732,-0.1939673558169499,-0.45533716155661175,-0.5084848734754353,0.10933714276689699,12.896657102280978,0.1766653060913086,0.35020582639677755,0.36916677951812726,-0.2786291745926146,1.0169627336288691,0.045268802462755886,0.6930647565734978,0.2309997749328616,46.66669492369543,-20.921054461048357,0.3238979770553708,11,-0.20000028610229492,-0.47500014305114746,-0.7358336448669434,-0.10166692733764648,-0.3100004196166992,2,-0.011985663108657452,1.1333367241839707,8.220000267028809,1.3404392607562883,8.270000457763674,-1.071444628369365,8.463333129882812,-0.011985663108657452 403,2006-11-02,8.216666221618652,8.396665573120117,8.166666030883789,8.383333206176758,3582591.0,-0.015181824697132251,1.3793254835415814,-2.777763649368195,58.04598630380623,68.92136086963498,-0.034331642844842136,-0.2919187528641798,-0.3979645226486799,0.23738887077733395,12.000188912039745,0.22999954223632812,0.34654200571660887,0.20966644287109304,-0.41592797513968627,0.8352608608818723,-0.10313076613429573,0.5224636518764827,0.34884680137634305,24.038392763805945,-38.848759362924135,0.3127972090053896,11,-0.0733332633972168,-0.34833312034606934,-0.619999885559082,0.02500009536743164,-0.25,3,-0.013387498942350029,-1.9230921595599137,8.34333324432373,1.1333367241839707,8.220000267028809,1.3404392607562883,8.270000457763674,-0.013387498942350029 404,2006-11-03,8.136666297912598,8.279999732971191,8.090000152587889,8.279999732971191,6295710.0,-0.00973629955852029,1.6511550540267455,0.8599989700337027,53.269242725433564,67.92934510143007,0.07439389626497928,-0.16194009072279947,-0.33537378632001413,0.32242060428783503,10.888162796852354,0.18999958038330256,0.3368307984260479,0.09266650676727295,-0.46475725013666747,0.6500902636712134,-0.18604537168469726,0.37137838521924316,0.42020312874603327,13.861254319869017,-44.699265700471884,0.2787118784519701,11,0.16666650772094727,-0.26833319664001465,-0.5399997234344482,0.10500001907348633,-0.16666650772094727,4,-0.009832027119826448,1.3793254835415814,8.216666221618652,-1.9230921595599137,8.34333324432373,1.1333367241839707,8.220000267028809,-0.009832027119826448 405,2006-11-06,8.210000038146973,8.25,7.989999771118164,8.10666561126709,5906127.0,0.009012750130011904,1.8363503953391593,-0.7209373502954171,55.57620076503087,66.05534086123934,0.07885270263015975,-0.19181481553544621,-0.42379667234875384,0.25177531823542765,9.801029184894954,0.26000022888183594,0.3443804504802177,0.13216688632965123,-0.37458901216282925,0.6389227848221317,-0.1212110629165899,0.3855448355758915,0.32819461754882795,54.098541344214624,-1.8509640797234823,0.2533779492462403,11,0.07666635513305664,-0.34166693687438965,-0.6133334636688232,0.03166627883911133,-0.1766672134399414,0,-0.025578567255935214,1.6511550540267455,8.136666297912598,1.3793254835415814,8.216666221618652,-1.9230921595599137,8.34333324432373,-0.025578567255935214 406,2006-11-07,8.186665534973145,8.326665878295897,8.136666297912598,8.25333309173584,4519554.0,-0.0028422050018765965,-1.2800036621233235,-0.6451630765823135,52.692274257317884,63.98169662694406,0.12645943812082194,-0.13054346827578378,-0.4115127974637254,0.27790279065219003,8.871066390608554,0.189999580383299,0.35532776995412796,0.08049910068512034,-0.37970337377922725,0.5407015751494688,-0.14960213654705434,0.31060033791729413,0.31863742764799774,48.36053656019887,-3.2352937464537206,0.23010123723217404,11,0.10000085830688477,-0.3183324337005615,-0.6133322715759277,0.05500078201293945,-0.1766653060913086,1,-0.015879378510243236,1.8363503953391593,8.210000038146973,1.6511550540267455,8.136666297912598,1.3793254835415814,8.216666221618652,-0.015879378510243236 407,2006-11-08,8.233332633972168,8.233332633972168,8.09333324432373,8.166666030883789,3978288.0,0.005700379330224603,3.1999856948716117,-0.9999856950762452,57.48500463559272,61.67237363717698,0.06172275382473025,-0.1411290390798925,-0.46784150802767144,0.23491383271643684,8.082569626058245,0.1399993896484375,0.3786616900319082,0.09966621398925746,-0.3179064926897368,0.5172389206682517,-0.10912013935024056,0.3084525673287546,0.24105213715879614,59.836077107077536,9.098678859337852,0.20878635333949735,11,0.001667022705078125,-0.36499953269958496,-0.6874992847442627,0.008333683013916016,-0.14999961853027344,2,-0.02145744228001545,-1.2800036621233235,8.186665534973145,1.8363503953391593,8.210000038146973,1.6511550540267455,8.136666297912598,-0.02145744228001545 408,2006-11-09,8.406665802001951,8.439999580383299,8.266666412353517,8.266666412353517,3711999.0,0.021052613289857858,-1.4761989100817559,2.0999928474357525,61.0602979435181,59.891583453130735,-0.1270628053756706,-0.2686415577557675,-0.6477318269525263,0.06337675926637054,7.488039897517018,0.20666694641113104,0.35323017425231207,0.23516609668731547,-0.131959719953878,0.6022919133285081,0.05160318836671962,0.4187290050079122,0.03865586912824526,92.59249055332205,37.56640858234796,0.18356290832059635,11,-0.19166612625121893,-0.4316663742065412,-0.861665725708006,-0.16499948501586736,-0.41999959945678533,3,-0.044409161264150065,3.1999856948716117,8.233332633972168,-1.2800036621233235,8.186665534973145,1.8363503953391593,8.210000038146973,-0.044409161264150065 409,2006-11-10,8.443332672119139,8.483332633972168,8.279999732971191,8.386666297912598,3032586.0,0.004361642413387656,1.9756114580789226,0.404761580381469,70.84186523188794,60.226842152236536,-0.18647492625445317,-0.27974675920072123,-0.6914171951050943,0.0287374340967812,8.175490622980226,0.20333290100097656,0.31223073480779995,0.24649963378906037,-0.1223170309544841,0.6153162985326048,0.062091301417288136,0.4309079661608326,-0.4533329010009748,91.89189189189153,30.237422644292025,0.18440833237177218,11,-0.20666646957397283,-0.4683332443237287,-0.9041662216186506,-0.20166635513305486,-0.3899993896484375,4,-0.056454775502864485,-1.4761989100817559,8.406665802001951,3.1999856948716117,8.233332633972168,-1.2800036621233235,8.186665534973145,-0.056454775502864485 410,2006-11-13,8.420000076293945,8.456665992736816,8.336666107177733,8.439999580383299,2973210.0,-0.0027634343844156195,3.5000804677861295,-0.35293424662143075,61.696680407897624,59.8792420948812,-0.1560361451807175,-0.23734176604901513,-0.6737995761906017,0.052651890348823116,8.357661116376644,0.11999988555908381,0.254067018642786,0.2033336639404304,-0.16884515462474958,0.5755124825056113,0.01724425465783952,0.3894230732230213,-0.4201336479187008,83.76085723228609,22.309181916200416,0.18608940928259024,11,-0.1833338737487793,-0.4116671085357666,-0.8558336496353149,-0.17833375930786133,-0.3833341598510742,0,-0.05344421401720012,1.9756114580789226,8.443332672119139,-1.4761989100817559,8.406665802001951,3.1999856948716117,8.233332633972168,-0.05344421401720012 411,2006-11-14,8.333333015441895,8.449999809265138,8.289999961853027,8.433333396911621,3374259.0,-0.010293000007928432,1.3999999999999626,5.000143054695022,47.44741906660251,57.568330148565266,-0.057666444724794985,-0.1319758932678301,-0.5894590814902152,0.13780603309559858,8.445641065949557,0.15999984741211115,0.19310702891476694,0.10049996376037562,-0.2618401140780868,0.46284004159883807,-0.08067007515885649,0.28167000267960773,-0.32379726295471123,61.53849915880903,4.6993349720268895,0.18117003891923122,11,-0.09666681289672852,-0.2933335304260254,-0.7566665410995483,-0.09166669845581055,-0.3600001335144043,1,-0.03600002426147553,3.5000804677861295,8.420000076293945,1.9756114580789226,8.443332672119139,-1.4761989100817559,8.406665802001951,-0.03600002426147553 412,2006-11-15,8.473333358764647,8.473333358764647,8.296666145324707,8.350000381469728,4099617.0,0.016800041839601043,1.8648820017939975,-1.233325068187418,52.185788078144874,56.917197012380676,-0.19812160960463387,-0.25512847385904713,-0.7287027086143762,-0.004451978373532839,8.545312062185035,0.17666721343993963,0.1652296658755379,0.22150030136108256,-0.14978176594606651,0.5927823686682308,0.035859267707508025,0.4071413350146571,-0.45432166864776313,95.38494042457582,39.93671557910422,0.18564103365357412,11,-0.23666715621948065,-0.4333338737487775,-0.9466668367385846,-0.23166704177856268,-0.796667575836179,2,-0.05468132909034529,1.3999999999999626,8.333333015441895,3.5000804677861295,8.420000076293945,1.9756114580789226,8.443332672119139,-0.05468132909034529 413,2006-11-16,8.426666259765625,8.5,8.34666633605957,8.479999542236326,3025950.0,-0.005507525435754279,2.285690930641272,-0.4324332683801904,48.50135645015435,56.38743187068298,-0.13246327541373226,-0.18292360038187994,-0.669877540218323,0.03428755225156266,8.991435559956049,0.1533336639404297,0.14670625156136907,0.15266654491424525,-0.20375912827716647,0.5090922181056579,-0.025546291681461497,0.330879381509952,-0.39836815077163656,66.6665221707335,14.503931958577752,0.1782128365957061,11,-0.18166637420654297,-0.3516666889190674,-0.9183331727981567,-0.18499994277954102,-0.7600002288818359,3,-0.0407436622906292,1.8648820017939975,8.473333358764647,1.3999999999999626,8.333333015441895,3.5000804677861295,8.420000076293945,-0.0407436622906292 414,2006-11-17,8.149999618530272,8.283332824707031,8.133333206176758,8.266666412353517,5048982.0,-0.032832277048438385,1.0,2.187504470352761,45.408140178171166,55.25764736103191,0.16348588323901225,0.11098454797447133,-0.385199110741703,0.29766488772684063,8.692192033216035,0.2933330535888672,0.1013544779400064,-0.1313334226608287,-0.4698989840446881,0.2072321387230307,-0.3006162033527584,0.037949358031101,-0.10283343389604305,4.5453836110253745,-46.63425309628161,0.16928278069192948,11,0.14666700363159357,-0.006666660308836114,-0.6999998092651349,0.09166669845581232,-0.4833335876464826,4,-0.020040910874859708,2.285690930641272,8.426666259765625,1.8648820017939975,8.473333358764647,1.3999999999999626,8.333333015441895,-0.020040910874859708 415,2006-11-20,8.25,8.279999732971191,8.086666107177733,8.189999580383299,2850255.0,0.012269986030718494,2.222230169515801,-0.5142887504700242,51.105639015557045,55.0813545563918,0.07795387528559594,0.051701725354785566,-0.4696278155363398,0.18444922715242917,8.950847137387811,0.1933336257934588,0.0922302767592118,-0.05549974441528249,-0.2934274096057532,0.1824279207751882,-0.17446357701051696,0.06346408817995197,-0.18472046275114096,39.51621090325167,-14.073400280995436,0.11896383259523496,11,0.04333305358886719,-0.10666704177856445,-0.720000147819519,-0.1533336639404297,-0.5833339691162109,0,-0.02383839000355137,1.0,8.149999618530272,2.285690930641272,8.426666259765625,1.8648820017939975,8.473333358764647,-0.02383839000355137 416,2006-11-21,8.436665534973145,8.489999771118164,8.206665992736816,8.206665992736816,4478712.0,0.02262612545129028,-1.4637768895228302,3.8332988953348623,53.28634367150667,54.61483667149335,-0.07768970799062913,-0.11569265786645744,-0.6365122109886103,-0.01320292938982881,8.825625705040277,0.28333377838134766,0.10491543237175449,0.11516580581665004,-0.11209324267531784,0.3424248543086179,0.00153628157066521,0.22879533006263486,-0.35399717921423957,84.67716629904116,28.963832293575095,0.11362952424598434,11,-0.14333248138427734,-0.293332576751709,-0.8283320665359497,-0.3399991989135742,-0.6966657638549805,1,-0.04741205122712577,2.222230169515801,8.25,1.0,8.149999618530272,2.285690930641272,8.426666259765625,-0.04741205122712577 417,2006-11-22,8.470000267028809,8.520000457763674,8.390000343322754,8.436665534973145,6424746.0,0.003951173827797083,-1.0526585251999256,0.1449339060919178,59.547743750691914,54.44677509451267,-0.08260998922517437,-0.150439824321575,-0.6552883616839473,-0.05387598457193832,8.419694197103114,0.13000011444091975,0.10920582342434315,0.14450054168701243,-0.09051873324236581,0.37951981661639067,0.02699090422232331,0.26201017915170155,-0.383334159851076,88.461521532448,27.55423792275686,0.1175096374646887,11,-0.16666698455810547,-0.32666730880737305,-0.8033339977264413,-0.3733339309692383,-0.7966670989990234,2,-0.05863841433803685,-1.4637768895228302,8.436665534973145,2.222230169515801,8.25,1.0,8.149999618530272,-0.05863841433803685 418,2006-11-23,8.426666259765625,8.483332633972168,8.363332748413086,8.476666450500487,3381762.0,-0.005116175430580516,2.789516481199837,-1.4999427819419275,61.240275692391435,53.3799318123464,-0.04038776701382041,-0.11234055550797706,-0.5963096359868771,-0.0228372581995675,7.427501849321177,0.11999988555908203,0.12239971185250731,0.10083322525024485,-0.13476854067187993,0.33643499117236964,-0.01696765771081843,0.21863410821130813,-0.3140000915527352,78.46138948554503,11.123787499499642,0.11780088296106257,11,-0.12333297729492188,-0.28333330154418945,-0.7566668987274179,-0.3299999237060547,-0.7500004768371573,3,-0.08900322544137607,-1.0526585251999256,8.470000267028809,-1.4637768895228302,8.436665534973145,2.222230169515801,8.25,-0.08900322544137607 419,2006-11-24,8.466666221618652,8.516666412353517,8.286665916442871,8.363332748413086,3988923.0,0.004746831145314712,1.2622941593069554,-2.066661580423122,60.212155293182,53.214984577378,-0.08574700185882911,-0.16029649171974114,-0.6168686156401995,-0.07598276286002381,6.392341184632517,0.2300004959106463,0.12496431429860522,0.1406665325164802,-0.0953491080849087,0.3766821731178691,0.02265871221578486,0.25867435281717555,-0.3295599960327156,87.69212824395194,17.908227793292994,0.11800782030069461,11,-0.16333293914794922,-0.3233332633972168,-0.780000090599061,-0.36999988555908203,-0.7566661834716797,4,-0.09448821647086492,2.789516481199837,8.426666259765625,-1.0526585251999256,8.470000267028809,-1.4637768895228302,8.436665534973145,-0.09448821647086492 420,2006-11-27,8.386666297912598,8.550000190734862,8.353333473205566,8.470000267028809,3779319.0,-0.009448810383215989,-1.622229569065246,-0.8064566740191781,57.61423015368173,54.34463025372014,-0.012262233354132235,-0.07495088359254964,-0.517204275143401,-0.010365719101729454,5.893445440325087,0.1966667175292951,0.1032971780399059,0.05483331680297887,-0.1811216499046413,0.29078828351059904,-0.06314416655083122,0.17281080015678896,-0.22658641839599625,52.427141317511904,-19.237737121948875,0.11797748335380967,11,-0.0683331489563006,-0.2433333396911621,-0.6658334732055673,-0.28999996185302734,-0.8166661262512198,0,-0.08585059205324685,1.2622941593069554,8.466666221618652,2.789516481199837,8.426666259765625,-1.0526585251999256,8.470000267028809,-0.08585059205324685 421,2006-11-28,8.199999809265138,8.403332710266112,8.076665878295897,8.380000114440918,6873696.0,-0.022257531421504106,1.8823692758209105,2.1599871827149544,48.8532296716652,53.9743459863335,0.17154135939410153,0.11609251785131391,-0.3212337990698426,0.16302826148082694,5.93618922337229,0.32666683197021484,0.055603440033301865,-0.13083314895629705,-0.36894346100153363,0.10727716308893953,-0.24988830497891534,-0.01177799293367876,0.350000381469723,26.056410390731056,-45.158883980099375,0.11905515602261807,11,0.11333322525024059,0.0866665840148908,-0.47916698455810813,-0.1566667556762713,-0.8533339500427264,1,-0.06504070619352187,-1.622229569065246,8.386666297912598,1.2622941593069554,8.466666221618652,2.789516481199837,8.426666259765625,-0.06504070619352187 422,2006-11-29,8.243332862854004,8.296666145324707,8.170000076293945,8.276665687561035,4850142.0,0.005284518853269082,2.4545099875156056,0.18518204552197867,43.82873660383237,53.45516600340884,0.10298130650116555,0.06838994787169739,-0.34779753863758067,0.10701895972187714,5.660239016337878,0.12666606903076172,0.03160478385858845,-0.08250007629394496,-0.32368508021713716,0.15868492762924724,-0.20309257825554106,0.03809242566765114,0.3066673278808576,35.21126193013917,-31.924373858901944,0.12059250196159642,11,0.07000017166137518,0.04333353042602539,-0.4583333730697632,-0.2516665458679199,-0.9466667175292969,2,-0.06105941614998378,1.8823692758209105,8.199999809265138,-1.622229569065246,8.386666297912598,1.2622941593069554,8.466666221618652,-0.06105941614998378 423,2006-11-30,8.10666561126709,8.380000114440918,8.076665878295897,8.316665649414062,9726099.0,-0.016579125683831353,-1.2469243946805904,6.300097276264592,38.17330273538922,52.65129517643307,0.2117507346269658,0.20700704841111417,-0.19409887662201264,0.23253484415168302,5.877423862448153,0.3033342361450213,0.03206443192375019,-0.2136672973632816,-0.46988283891836247,0.042548244191799256,-0.34177506814082115,-0.08555952658574206,0.4338678932189932,6.337958644200671,-55.28404694552119,0.12810777077754018,11,0.20666742324828924,0.18000078201293945,-0.23416566848754883,-0.20499897003173828,-0.663332462310791,3,-0.05345384452949875,2.4545099875156056,8.243332862854004,1.8823692758209105,8.199999809265138,-1.622229569065246,8.386666297912598,-0.05345384452949875 424,2006-12-01,8.056666374206543,8.199999809265138,7.9000000953674325,8.173333168029785,4024425.0,-0.006167669848261115,2.529406814841346,0.5555560601450493,37.47126648456986,51.13636489521227,0.27615947950729947,0.2642540335603023,-0.12375189822232091,0.2722561307285343,6.599777448575528,0.29999971389770597,0.012626468847063421,-0.25966653823852504,-0.5300608062527843,0.010727729775734218,-0.39486367224565555,-0.12446940423139452,0.4745897777557371,24.10250090048846,-33.28487910221078,0.13519713400712977,12,0.1683337688446045,0.1683337688446045,-0.08916664123535156,-0.21166658401489347,-0.6866664886474609,4,-0.04716598325265753,-1.2469243946805904,8.10666561126709,2.4545099875156056,8.243332862854004,1.8823692758209105,8.199999809265138,-0.04716598325265753 425,2006-12-04,8.0,8.133333206176758,7.97666597366333,8.133333206176758,2924682.0,-0.007033476573879316,1.3500107288462915,1.1428548073307503,38.26293050472838,49.46709676557023,0.32814159339072546,0.3208301993864282,-0.03795009987657849,0.3176252483256299,7.441576403921335,0.15666723251342773,-0.0013655253656956745,-0.30583291053772044,-0.6080499348133213,-0.0036158862621196164,-0.45694142267551996,-0.15472439839992091,0.5060059096984855,19.86755907973448,-35.46651803853577,0.15110851213780005,12,0.22500014305114746,0.22500014305114746,-0.032500267028808594,-0.1550002098083505,-0.7266669273376465,0,-0.03624999523162842,2.529406814841346,8.056666374206543,-1.2469243946805904,8.10666561126709,2.4545099875156056,8.243332862854004,-0.03624999523162842 426,2006-12-05,8.056666374206543,8.126666069030763,7.989999771118164,8.086666107177733,2808786.0,0.007083296775817871,1.4848495357325062,0.22499821185893812,34.41395779243253,46.67445388131918,0.23680646120371662,0.26764769065259664,-0.06948740217156146,0.25211184403387144,8.328783227710746,0.13666629791259943,0.011311631990148285,-0.24266657829284632,-0.5608455999665338,0.07551244338084206,-0.40175608912969096,-0.08357706745600169,0.4250993029187011,32.638806794531746,-16.900865311254968,0.1590895108368441,12,0.1683337688446045,0.1683337688446045,-0.08916664123535156,-0.21166658401489347,-0.4900002479553214,1,-0.06040540590128307,1.3500107288462915,8.0,2.529406814841346,8.056666374206543,-1.2469243946805904,8.10666561126709,-0.06040540590128307 427,2006-12-06,8.056666374206543,8.056666374206543,8.056666374206543,8.056666374206543,0.0,0.0,1.0,-0.0,35.65891874029229,43.832080886641506,0.19222353206733622,0.2674457609161003,-0.054156348147007094,0.24147182101829756,9.37816252726872,0.0,0.007495295771516197,-0.23383326530456472,-0.5690788012505124,0.10141227064138292,-0.40145603327753854,-0.0662104973315909,0.4018286796483892,32.638806794531746,-14.125769694831646,0.1676227679729737,12,0.1683337688446045,0.1683337688446045,-0.06416666507720947,-0.21166658401489347,-0.556666374206543,2,-0.08812584287431846,1.4848495357325062,8.056666374206543,1.3500107288462915,8.0,2.529406814841346,8.056666374206543,-0.08812584287431846 428,2006-12-07,8.033332824707031,8.050000190734862,7.920000076293945,8.013333320617676,8174292.0,-0.0028961791907151646,3.874921770228242,100.0,44.3729853250711,42.07217311240697,0.17198083689646637,0.2755011613204257,-0.01899296500909209,0.25418777474725296,9.978997269567254,0.13666629791259766,-0.016302828739874542,-0.23850016593933177,-0.5877917112578785,0.11079137937921502,-0.41314593859860516,-0.06385439328005837,0.40282243080840097,44.44428549857303,-7.344277890410552,0.17464577265927358,12,0.1916673183441162,0.1916673183441162,-0.027499794960021973,-0.19000005722045898,-0.34333276748657227,3,-0.09170125220215686,1.0,8.056666374206543,1.4848495357325062,8.056666374206543,1.3500107288462915,8.0,-0.09170125220215686 429,2006-12-08,7.966666221618652,8.016666412353517,7.936666011810303,8.0,5692116.0,-0.008298747797843231,1.4000143051283138,-1.6667302465309237,35.88037309269046,39.657300105630156,0.17909777547992967,0.32108848647594357,0.05918760940499723,0.3055366295697546,10.469214287511381,0.09666681289672852,-0.05736389213769755,-0.28133344650268555,-0.6460614181456492,0.08339452514027723,-0.4636974323241674,-0.09896946068120371,0.448042827490859,21.87477648236893,-30.16632247359461,0.1823639858214814,12,0.18500018119812012,0.2583339214324951,0.039166808128356934,-0.12333345413208008,-0.31333303451538175,4,-0.0656903475185413,3.874921770228242,8.033332824707031,1.0,8.056666374206543,1.4848495357325062,8.056666374206543,-0.0656903475185413 430,2006-12-11,7.96999979019165,7.993332862854004,7.933332920074463,7.966666221618652,4185909.0,0.00041843959320808644,1.4000114441572808,-0.1000057219695019,21.54481071044556,36.623031332161304,0.12342380615860904,0.29757003013580174,0.0650651104337765,0.28536537784125926,10.990224482446836,0.059999942779541016,-0.10125665015903529,-0.2554998636245731,-0.6309155972521907,0.11991587000304538,-0.4432077304383828,-0.06779199681076342,0.42412090076817854,24.193488844281188,-22.739544496211675,0.18770786681380913,12,0.17000031471252441,0.25500035285949707,0.11583316326141357,-0.17166662216186523,-0.3099999427795419,0,-0.07528229867345337,1.4000143051283138,7.966666221618652,3.874921770228242,8.033332824707031,1.0,8.056666374206543,-0.07528229867345337 431,2006-12-12,8.033332824707031,8.033332824707031,7.956665992736816,7.97666597366333,4361283.0,0.007946428630189128,1.7058793830308232,16.998855671577743,24.313662571848084,34.45468977305194,0.037954097671947906,0.22199094834453348,0.024441778140520398,0.20374205825681813,11.647197821009838,0.07666683197021484,-0.14869315541753458,-0.17716681957244873,-0.5583700869744632,0.20403644782956576,-0.367768453273456,0.013434814128558514,0.34102304242910186,82.9266250305293,39.542808918760386,0.19060163370100724,12,0.10666728019714355,0.1916673183441162,0.0441669225692749,-0.2349996566772461,-0.37333297729492276,1,-0.0946057842527388,1.4000114441572808,7.96999979019165,1.4000143051283138,7.966666221618652,3.874921770228242,8.033332824707031,-0.0946057842527388 432,2006-12-13,8.010000228881836,8.016666412353517,7.966666221618652,7.996665954589844,1895400.0,-0.0029044726932555553,2.7500178814101193,0.23530995716894285,24.899576705472384,32.979831325283406,0.02761136944021736,0.2201175493926737,0.07454972109282565,0.21069839559557835,12.25212730645288,0.0666666030883789,-0.19132462681855422,-0.17733275890350342,-0.54743523326567,0.19276971545866406,-0.3623839960845867,0.007718478277579877,0.34538140738354883,69.23082566115343,29.033082288781777,0.18505123718108354,12,0.03999972343445002,0.21499991416931152,0.06749951839447021,-0.21833372116088867,-0.16000032424926847,2,-0.05534757677435198,1.7058793830308232,8.033332824707031,1.4000114441572808,7.96999979019165,1.4000143051283138,7.966666221618652,-0.05534757677435198 433,2006-12-14,8.083333015441895,8.09333324432373,8.026665687561035,8.029999732971191,3762138.0,0.009155154115431996,-1.2222010299446882,3.999713917894436,27.799171074201126,31.90515405746465,-0.05518220644928995,0.12621539626684353,0.018113195391631365,0.1168851799066637,12.604060022238237,0.08333301544189453,-0.20644334935295205,-0.08683331012725759,-0.4417319437205993,0.26806532346608414,-0.26428262692392757,0.09061600666941327,0.2538333591875723,93.74986961510379,57.0994906881686,0.17744931679667075,12,-0.05666637420654297,0.14166712760925293,-0.03166663646697998,-0.29166650772094727,-0.16666698455810547,3,-0.07216491196484565,2.7500178814101193,8.010000228881836,1.7058793830308232,8.033332824707031,1.4000114441572808,7.96999979019165,-0.07216491196484565 434,2006-12-15,7.986666202545166,8.119999885559082,7.96999979019165,8.076665878295897,5104749.0,-0.011958781447215183,-1.4324504053787595,-1.6874955296473453,27.272663234513914,30.684013249663046,0.0340964681734679,0.22136792275292905,0.13616690178232105,0.19629331669241523,13.795069476564837,0.15000009536743164,-0.22085928905775631,-0.17533345222473073,-0.5395799417685296,0.18891303731906817,-0.3574566969966302,0.006789792547168716,0.33301352091381986,28.57135558626609,-5.832071304898552,0.18212324477189923,12,0.0366668701171875,0.23833394050598145,0.10833334922790527,-0.19499969482421875,-0.15666627883911133,4,-0.03714517895215985,-1.2222010299446882,8.083333015441895,2.7500178814101193,8.010000228881836,1.7058793830308232,8.033332824707031,-0.03714517895215985 435,2006-12-18,8.053333282470701,8.09666633605957,8.00666618347168,8.053333282470701,5423370.0,0.008347297637691486,1.076940006162158,-0.0,40.35086508490202,31.343669615492992,-0.027054791087154584,0.14673478776993854,0.08769649135694024,0.1158266596552302,14.861369850394196,0.1100001335144043,-0.2138337035441218,-0.09883303642273056,-0.46369467689181754,0.2660286040463573,-0.28126385665727405,0.08359778381181293,0.24955925586462158,59.18385220823396,22.74454577966887,0.1824308202345438,12,-0.03333330154418768,0.1716668605804461,0.05249953269958674,-0.2616667747497541,-0.24666738510131658,0,-0.049668886327862705,-1.4324504053787595,7.986666202545166,-1.2222010299446882,8.083333015441895,2.7500178814101193,8.010000228881836,-0.049668886327862705 436,2006-12-19,8.036665916442871,8.036665916442871,7.920000076293945,7.983333110809326,5585706.0,-0.002069623278116328,3.3750122935796223,100.0,35.909058397435416,31.37146291073112,-0.015112037351189045,0.13902665457042573,0.11994806067202468,0.11430597029630363,15.86197869340854,0.13333320617675604,-0.20176383930562736,-0.09550042152404714,-0.43785746307802853,0.24685662002993425,-0.26667894230103784,0.07567809925294355,0.25011092417373604,58.33297570512362,20.84034192170953,0.17117852077699072,12,-0.016665935516357422,0.18833422660827637,0.08583366870880127,-0.24499940872192383,-0.23999977111816406,1,-0.04686844929812384,1.076940006162158,8.053333282470701,-1.4324504053787595,7.986666202545166,-1.2222010299446882,8.083333015441895,-0.04686844929812384 437,2006-12-20,7.97333288192749,8.083333015441895,7.940000057220459,8.076665878295897,2136237.0,-0.00788051104448706,1.4571237059047122,-1.9375128523786627,39.8990114275021,30.87435469989012,0.0392886410973432,0.17206463213584478,0.19640895022275728,0.15533204046171534,16.68259336216623,0.14333295822143555,-0.18839355611703112,-0.13400008678436315,-0.4436695241538331,0.1756693505851077,-0.288834805469099,0.020834631900372713,0.2979728888791495,26.666428247860193,-14.157050297270953,0.15483471868473542,12,0.04666709899902344,0.2516672611236572,0.16499996185302734,-0.18166637420654297,-0.12666702270507812,2,-0.03929762361052158,3.3750122935796223,8.036665916442871,1.076940006162158,8.053333282470701,-1.4324504053787595,7.986666202545166,-0.03929762361052158 438,2006-12-21,7.676665782928468,7.989999771118164,7.616665840148926,7.940000057220459,8033289.0,-0.03720741418829432,1.0550470755912993,2.5484045130477266,29.04407607589492,30.11476614246839,0.3129522403160836,0.43180131237714203,0.5041018555524763,0.43593705994189147,18.109865589278634,0.3733339309692383,-0.18137434115642925,-0.3931671619415278,-0.7211201272681498,-0.0652141966149058,-0.5571436446048397,-0.2291906792782168,0.5797877608606035,11.920501568823786,-29.736743791836247,0.1639764826633111,12,0.19166707992553622,0.40666723251342685,0.4616670608520499,0.11500072479247958,0.10666704177856356,3,0.02257934976009568,1.4571237059047122,7.97333288192749,3.3750122935796223,8.036665916442871,1.076940006162158,8.053333282470701,0.02257934976009568 439,2006-12-22,7.666666030883789,7.766665935516357,7.6500000953674325,7.710000038146973,2572527.0,-0.0013026165691512048,-2.043487996019453,0.1645589332406226,30.620110337944524,31.123132767746053,0.3083478026906388,0.39926455443081466,0.5159970309810173,0.43279374094876744,19.960838389823255,0.1166658401489249,-0.17843622114065028,-0.36316690444946254,-0.6823581014674005,-0.04397570743152457,-0.5227625029584324,-0.20357130594049355,0.5514002506868732,10.416695641116831,-32.59242581253888,0.1595955985089692,12,0.20166683197021484,0.41666698455810547,0.49333369731903076,0.1250004768371582,0.16666698455810547,4,0.032608698356354715,1.0550470755912993,7.676665782928468,1.4571237059047122,7.97333288192749,3.3750122935796223,8.036665916442871,0.032608698356354715 440,2006-12-25,7.666666030883789,7.666666030883789,7.666666030883789,7.666666030883789,0.0,0.0,1.0,-0.0,25.72611817331378,31.280072279020022,0.2914433324429151,0.36107050951652475,0.5151375833916596,0.41909143340395616,21.769154220015167,0.0,-0.19079835469812068,-0.3271668910980221,-0.6392345216954975,-0.015099260500546663,-0.4832007063967598,-0.17113307579928438,0.5153162242015696,10.71431490836562,-32.218328384954575,0.15603381529873758,12,0.20166683197021484,0.41666698455810547,0.5533337593078613,0.1250004768371582,0.12333393096923828,0,0.021304422569641712,-2.043487996019453,7.666666030883789,1.0550470755912993,7.676665782928468,1.4571237059047122,7.97333288192749,0.021304422569641712 441,2006-12-26,7.666666030883789,7.666666030883789,7.666666030883789,7.666666030883789,0.0,0.0,1.0,0.0,25.72611817331378,31.37191021989129,0.2614569136189848,0.33630852313047654,0.5146902236483868,0.4001937698071849,23.207188437490217,0.0,-0.18904146248179643,-0.3005002021789549,-0.6291003021492934,0.028099897791383555,-0.46480025216412457,-0.13620015219378523,0.4813972393053838,10.71431490836562,-32.135735107440524,0.16430004998516945,12,0.20166683197021484,0.41666698455810547,0.5516669750213623,0.1250004768371582,0.3000001907348633,1,0.018260853664634924,1.0,7.666666030883789,-2.043487996019453,7.666666030883789,1.0550470755912993,7.676665782928468,0.018260853664634924 442,2006-12-27,7.739999771118164,7.743332862854004,7.653333187103271,7.7133331298828125,2326239.0,0.009565271258584085,4.400062943465377,100.0,32.812519208524876,31.928948901482816,0.16292969705248517,0.23540208752702796,0.4390655613738055,0.3076646998878374,24.509970385253805,0.08999967575073331,-0.174855348038923,-0.20199980735778844,-0.5184155917926603,0.1144159770770834,-0.3602076995752235,-0.04379191514035252,0.3761796532685935,33.03582148267168,-9.215483178657635,0.15820789221743584,12,0.12833309173583984,0.34333324432373047,0.4783332347869873,0.0516667366027832,0.15333318710327148,2,0.007321237194088059,1.0,7.666666030883789,1.0,7.666666030883789,-2.043487996019453,7.666666030883789,0.007321237194088059 443,2006-12-28,7.673333168029785,7.739999771118164,7.670000076293945,7.72333288192749,2308701.0,-0.008613256467673969,-1.4706110049900283,-1.8749910592947572,32.812519208524876,32.5444884541507,0.18475013293611386,0.2824197800398167,0.5061655124448912,0.3542873203836745,25.52748405421667,0.06999969482421875,-0.16953974100941593,-0.24699978828430158,-0.575070028987513,0.08107045241890898,-0.41103490863590686,-0.0829646679326963,0.4128754413027025,19.999918255907446,-23.803224751053094,0.1640351203516054,12,0.1833329200744629,0.4099998474121094,0.5499999523162842,0.11833333969116211,0.2933330535888672,3,0.02258896979930447,4.400062943465377,7.739999771118164,1.0,7.666666030883789,1.0,7.666666030883789,0.02258896979930447 444,2006-12-29,7.676665782928468,7.699999809265138,7.670000076293945,7.683332920074463,1765578.0,0.0004343112472384725,-2.0001907486886914,0.13334350591756522,32.81244412059223,31.706886124782947,0.14842838286382953,0.26262364623983014,0.5026691476947738,0.33445226828383223,25.98330888609365,0.029999732971192294,-0.16480794539329047,-0.2246671438217156,-0.5633362919665528,0.11400200432312158,-0.39400171789413374,-0.05533256974929657,0.38137026025300624,25.925199874963965,-19.51744665435767,0.16933457407241875,12,0.17333364486694247,0.40666723251342685,0.5466673374176017,0.11500072479247958,0.12333440780639471,4,0.013894970133488505,-1.4706110049900283,7.673333168029785,4.400062943465377,7.739999771118164,1.0,7.666666030883789,0.013894970133488505 445,2007-01-02,7.710000038146973,7.75333309173584,7.670000076293945,7.716666221618652,1985142.0,0.004342282986011137,1.0833273728631714,0.999856958947351,30.36441537862774,31.090814678248755,0.06847113254293635,0.21760613770388026,0.47718477052458574,0.2866111529211217,26.307065475989944,0.08333301544189453,-0.1684535174249957,-0.17683289051055873,-0.5224757989011284,0.16881001788001182,-0.34965434470584356,-0.0040114363152738974,0.3215537928525478,56.66690508547353,15.30620191516276,0.17282145419528516,1,0.1399993896484375,0.3733329772949219,0.5133330821990967,0.08166646957397461,0.15666580200195312,1,0.015996495030441427,-2.0001907486886914,7.676665782928468,-1.4706110049900283,7.673333168029785,4.400062943465377,7.739999771118164,0.015996495030441427 446,2007-01-03,7.570000171661378,7.733333110809326,7.5,7.7133331298828125,10112277.0,-0.01815821865018341,1.545457855736494,21.501502145922615,26.595766806589424,29.612676387036235,0.1512148747507185,0.33653089884358334,0.6122862825484505,0.4139104420591986,26.91784346154089,0.23333311080932617,-0.16912922869666325,-0.29249944686889595,-0.6558682583848734,0.07086936464708149,-0.47418385262688556,-0.11081504111090723,0.4366603798871074,27.63167306005554,-9.782144918412058,0.1816844057579888,1,0.1749997138977042,0.3816661834716779,0.6608328819274893,0.22166633605956942,0.23000001907348455,2,0.029062058811468505,1.0833273728631714,7.710000038146973,-2.0001907486886914,7.676665782928468,-1.4706110049900283,7.673333168029785,0.029062058811468505 447,2007-01-04,7.346665859222412,7.53000020980835,7.266665935516357,7.489999771118164,9297408.0,-0.029502550511825265,1.358202008254211,1.0000066535591614,16.208007258406965,28.18644651842646,0.3087797004316757,0.5311803544997966,0.8192143466978088,0.6247665011839842,27.851755539014732,0.3033342361450204,-0.19881649005554447,-0.4803337335586546,-0.8984382141512164,-0.06222925296609372,-0.6893859738549359,-0.27128149326237416,0.6194618482021941,16.438323951734983,-13.277259503294133,0.20905224029628056,1,0.1700000762939453,0.4766671657562256,0.953333854675293,0.44500064849853516,0.7866673469543457,3,0.08439207312225072,1.545457855736494,7.570000171661378,1.0833273728631714,7.710000038146973,-2.0001907486886914,7.676665782928468,0.08439207312225072 448,2007-01-05,7.296666145324707,7.416666030883789,7.216666221618652,7.3333330154418945,7194876.0,-0.006805769427357222,-1.033895839394821,0.2558143403206329,16.93297130344915,26.665653292371417,0.3343704805222574,0.55143340225281,0.8509214209380982,0.6652236360190056,28.395403044199952,0.19999980926513672,-0.2290445460092858,-0.49350011348724365,-0.9618455139980675,-0.025154712976419802,-0.7276728137426556,-0.2593274132318317,0.5995153849090746,14.906812430695743,-14.335794157349861,0.23417270025541173,1,0.18833351135253906,0.5016670227050781,1.003333568572998,0.49500036239624023,0.6033339500427255,4,0.08177252474118468,1.358202008254211,7.346665859222412,1.545457855736494,7.570000171661378,1.0833273728631714,7.710000038146973,0.08177252474118468 449,2007-01-08,7.443333148956299,7.610000133514403,7.3499999046325675,7.369999885559082,11044545.0,0.020100550129399597,-3.5882437088989803,-1.9999869954223888,22.848707766559656,26.345941024954293,0.1706363978402461,0.3831960006219912,0.685891938879946,0.508013640543421,28.47131116151512,0.3133339881896964,-0.259732064132967,-0.32066645622253453,-0.8056726550603095,0.1643397426152413,-0.5631695556414229,-0.07816335680364705,0.3713065442436676,42.236057405248644,16.08761877992484,0.2425030994188879,1,0.041666507720947266,0.2649998664855966,0.8566665649414062,0.34833335876464844,0.5166668891906738,0,0.07030896806435916,-1.033895839394821,7.296666145324707,1.358202008254211,7.346665859222412,1.545457855736494,7.570000171661378,0.07030896806435916 450,2007-01-09,7.369999885559082,7.5,7.3366661071777335,7.4633331298828125,10520718.0,-0.00985220759700911,-1.0416634380978946,-1.2727272727272727,21.751469505488075,25.904313395195885,0.2206676349118819,0.4313917011505799,0.7458646338254376,0.5680882771078704,28.5566539142874,0.1633338928222665,-0.25712319570598474,-0.36399972438812256,-0.8691619223914238,0.14116247361517775,-0.6165808233897732,-0.11141862538647196,0.3728829910511271,29.677470561470898,7.286204676824195,0.2525810990016503,1,0.11499977111816406,0.30499982833862305,0.8550002574920654,0.42166662216186523,0.5799999237060556,1,0.058344682748005416,-3.5882437088989803,7.443333148956299,-1.033895839394821,7.296666145324707,1.358202008254211,7.346665859222412,0.058344682748005416 451,2007-01-10,7.2733330726623535,7.396666049957275,7.25,7.3333330154418945,6434928.0,-0.013116257041759116,-1.750003352779454,0.6428571428571429,21.153894522720748,24.608910652328763,0.2857190679753394,0.4935040988675574,0.8293840376838588,0.6501078408611232,29.02660325561609,0.1466660499572754,-0.2601227498435481,-0.4226665496826172,-0.9469967638044388,0.1016636644392035,-0.684831656743528,-0.1605014426217064,0.40640380534886855,14.406805345255894,-7.13619045839226,0.26216510706091045,1,0.21166658401489258,0.3983330726623544,0.951667070388794,0.5183334350585938,0.6166667938232431,2,0.0815764604149205,-1.0416634380978946,7.369999885559082,-3.5882437088989803,7.443333148956299,-1.033895839394821,7.296666145324707,0.0815764604149205 452,2007-01-11,7.566666126251222,7.5833330154418945,7.239999771118164,7.25,10680297.0,0.04032993548602826,-1.0396039323495379,-5.277773804131018,45.45456336727151,26.013582225522832,-0.03887519568531328,0.174185171919234,0.5220650608831674,0.3445361189847693,29.096008314904093,0.34333324432373047,-0.2534432144512966,-0.1071667909622187,-0.6127532331154368,0.3984196511910003,-0.35996001203882866,0.14562643011439125,0.05750227299289179,88.98289571465503,63.48712688933278,0.2527932210766095,1,-0.0816664695739755,0.1016669273376456,0.6583340167999259,0.22500038146972567,0.24666690826415927,3,0.030837103235483054,-1.750003352779454,7.2733330726623535,-1.0416634380978946,7.369999885559082,-3.5882437088989803,7.443333148956299,0.030837103235483054 453,2007-01-12,7.5,7.559999942779541,7.4099998474121085,7.489999771118164,3323973.0,-0.008810501895932132,1.307691743388489,0.031579724046336514,43.42108136067166,27.19231969664277,0.0006905568097907988,0.20544183126419657,0.5777657197554422,0.399835493148891,29.69344916392695,0.1566662788391131,-0.24892565313887172,-0.1446662664413454,-0.6169947699074587,0.3276622370247688,-0.3808305181744025,0.09149798529171171,0.08333301544189453,70.27026330406603,41.096297734711,0.236164251733057,1,-0.015000343322753906,0.1683330535888672,0.7250001430511475,0.34166646003723145,0.5399999618530273,4,0.08444442749023429,-1.0396039323495379,7.566666126251222,-1.750003352779454,7.2733330726623535,-1.0416634380978946,7.369999885559082,0.08444442749023429 454,2007-01-15,7.690000057220459,7.716666221618652,7.5900001525878915,7.5900001525878915,3576717.0,0.02533334096272788,-1.5333237965811015,9.999761586877653,50.800938703106176,29.463044510473708,-0.209220937371569,-0.008351463213530863,0.3813609594662548,0.1994581273928846,29.74524457089378,0.21666622161865234,-0.2522534967556105,0.060167098045349476,-0.38477835771023905,0.505112553800938,-0.1623056298324448,0.28263982592314374,-0.47333383560180664,94.40569723961178,60.29851179895994,0.22247272787779446,1,-0.21500039100646973,-0.021667003631591797,0.5350000858306885,0.17833304405212402,0.37999963760375977,0,0.027308197215134777,1.307691743388489,7.5,-1.0396039323495379,7.566666126251222,-1.750003352779454,7.2733330726623535,0.027308197215134777 455,2007-01-16,7.653333187103271,7.806665897369385,7.623332977294923,7.800000190734862,5399781.0,-0.004768123516821099,1.2916841757042739,-1.4666714350428092,49.553588106837395,32.01391354383459,-0.20275995897994203,-0.003360387568148049,0.4087008758458657,0.22633393607968966,29.6341060928968,0.183332920074462,-0.2524383499023086,0.04350023269653214,-0.35480880136063053,0.4418092667536957,-0.15565428433204964,0.24265474972511392,-0.42666696548461847,72.94126061840213,34.39307371738136,0.19915451702858167,1,-0.14166712760925204,0.014999866485596591,0.5350000858306894,0.2149999141693124,0.6199994087219247,1,0.04006971126782655,-1.5333237965811015,7.690000057220459,1.307691743388489,7.5,-1.0396039323495379,7.566666126251222,0.04006971126782655 456,2007-01-17,7.6599998474121085,7.763332843780518,7.610000133514403,7.666666030883789,4170816.0,0.0008710793252895144,-1.8750167639721809,0.045451146519807216,47.19626543063389,35.45705334074869,-0.2182711452690489,-0.04183784285034875,0.39334468326553473,0.21210420612997272,29.144563326328417,0.15333271026611417,-0.2535288753812974,0.06900019645690847,-0.2764436476199039,0.41444404053372086,-0.10372172558149817,0.2417221184953151,-0.4101336387634271,74.11773120663743,33.43172976845577,0.1727219220384063,1,-0.14833378791808993,0.0083332061767587,0.5225002765655526,0.20833325386047452,0.6466665267944345,2,0.03785900360703054,1.2916841757042739,7.653333187103271,-1.5333237965811015,7.690000057220459,1.307691743388489,7.5,0.03785900360703054 457,2007-01-18,7.6599998474121085,7.8333330154418945,7.5833330154418945,7.683332920074463,6635421.0,0.0,-1.8301875588736212,3.500214592274345,49.50980460904977,39.07670148581543,-0.18902900423962787,-0.07011014301626428,0.3829715414070263,0.2049965848817754,28.980520896076854,0.25,-0.25633141302070506,0.08466684818267733,-0.21286610718958876,0.38219980355494343,-0.06409962950345527,0.23343332586880994,-0.3878616512145987,59.055141170136196,15.10177024632386,0.14876647768613294,1,-0.12333345413207919,0.0083332061767587,0.5225002765655526,0.20833325386047452,1.0066661834716806,3,0.0300261127487087,-1.8750167639721809,7.6599998474121085,1.2916841757042739,7.653333187103271,-1.5333237965811015,7.690000057220459,0.0300261127487087 458,2007-01-19,7.8499999046325675,7.886665821075439,7.623332977294923,7.623332977294923,12604416.0,0.024804185509827326,-1.3235224200860436,-9.71440541148056,55.60346874057754,42.71611937181741,-0.3266333422156702,-0.25977755247941836,0.17900438688421527,0.009560274841953209,27.638439067592557,0.2633328437805158,-0.23698288290921887,0.26600019931793106,-0.05326513259395327,0.5852655312298154,0.1063675333619889,0.42563286527387323,-0.5441900192803946,87.912314210034,39.95680501549001,0.1596326659559423,1,-0.2866671085357657,-0.18166685104370028,0.28750014305114835,0.018333196640015537,0.9200005531311062,4,-0.004670938925177337,-1.8301875588736212,7.6599998474121085,-1.8750167639721809,7.6599998474121085,1.2916841757042739,7.653333187103271,-0.004670938925177337 459,2007-01-22,7.916666030883789,7.980000019073486,7.8499999046325675,7.9000000953674325,5281314.0,0.008492500262564207,-1.2285800700543819,0.07352610154515764,56.5400633770937,46.58151869088471,-0.3565961941787865,-0.3233313593102034,0.09767579458658737,-0.06258220412412818,26.384294531705976,0.13000011444091886,-0.17825011720002593,0.3201663255691525,-0.030735470724011726,0.6710681218623167,0.14471542742257082,0.49561722371573413,-0.5643876706737547,84.03346191897542,35.64402298989057,0.175450898146582,1,-0.30666613578796387,-0.24833297729492188,0.20916736125946045,-0.048332929611206055,0.4033336639404297,0,0.015579024110414563,-1.3235224200860436,7.8499999046325675,-1.8301875588736212,7.6599998474121085,-1.8750167639721809,7.6599998474121085,0.015579024110414563 460,2007-01-23,7.829999923706055,7.929999828338622,7.716666221618652,7.883333206176758,4814730.0,-0.01094729862793764,1.9090974114220178,-3.2001373351264903,58.515278523486735,50.732783579858705,-0.2210643465110378,-0.23589577890593905,0.16912225407680026,0.0188995745921261,24.801187530973415,0.21333360671996981,-0.11612009370164067,0.22533352375030535,-0.13975982444729684,0.5904268719479076,0.042786849651504255,0.40788019784910645,-0.414949397609675,62.18488203098798,10.708315492436952,0.18254667409880093,1,-0.2200000286102295,-0.17333364486694336,0.2941666841506958,0.14499950408935547,0.2633333206176758,1,0.03065131206343219,-1.2285800700543819,7.916666030883789,-1.3235224200860436,7.8499999046325675,-1.8301875588736212,7.6599998474121085,0.03065131206343219 461,2007-01-24,7.806665897369385,7.936666011810303,7.7733330726623535,7.920000076293945,3609726.0,-0.002980080020949183,1.2272767173525023,2.1250178814104856,67.33669515710471,53.16413155650684,-0.12753251699962398,-0.21242676967434093,0.17944565900542742,0.03909636021903928,23.14457511391348,0.16333293914794922,-0.06632280492594234,0.1949995040893553,-0.1803241655908403,0.5703231737695509,0.007337669249257495,0.3826613389294531,-0.33512042197529457,56.30235938024044,0.3774278397804025,0.1876618348400979,1,-0.11166596412658691,-0.15666627883911133,0.3158341646194458,0.1683335304260254,0.3233342170715332,2,0.05977797751189318,1.9090974114220178,7.829999923706055,-1.2285800700543819,7.916666030883789,-1.3235224200860436,7.8499999046325675,0.05977797751189318 462,2007-01-25,7.796666145324707,7.873332977294923,7.739999771118164,7.829999923706055,2461611.0,-0.0012809248117109373,1.2222222222222041,0.29411937949924055,69.43006314266502,56.05401842117277,-0.09105126956921428,-0.2086622680785597,0.1715370207988416,0.0466140064927707,21.94360548958352,0.1333332061767587,-0.0037108908192555745,0.18216643333435023,-0.1980598758266554,0.5623927424953559,-0.007946721246152144,0.3722795879148526,-0.2742752155626773,48.59803338302226,-11.998415504205234,0.1901131545805027,1,-0.014999628067016602,-0.1466665267944336,0.32583391666412354,0.21166682243347168,0.46000003814697266,3,0.06541260320446818,1.2272767173525023,7.806665897369385,1.9090974114220178,7.829999923706055,-1.2285800700543819,7.916666030883789,0.06541260320446818 463,2007-01-26,7.846665859222412,7.886665821075439,7.71999979019165,7.733333110809326,3567867.0,0.006412960740622031,-1.3809536784741017,-3.399937058335479,66.94677208920626,57.84799990851722,-0.09689457115506972,-0.25825118945848224,0.10534513573667681,0.00030557709321321624,20.698648988313128,0.16666603088378817,0.07488239841565303,0.22349951267242396,-0.17004169833768223,0.6170407236825302,0.026728907167370863,0.42027011817747706,-0.27851402052923646,49.366863980327786,-12.99222970294533,0.19677060550505326,1,-0.06499934196472168,-0.2433328628540039,0.27583420276641846,0.19333362579345703,0.5333342552185059,4,0.10450300629248876,1.2222222222222041,7.796666145324707,1.2272767173525023,7.806665897369385,1.9090974114220178,7.829999923706055,0.10450300629248876 464,2007-01-29,7.783332824707031,7.869999885559082,7.746665954589844,7.8366661071777335,4709022.0,-0.008071330632862805,1.055551140427561,-0.47059021525100614,67.51413137124001,59.84361582678418,-0.02115463561236819,-0.19659681341244095,0.16033537355126626,0.06641362688161401,19.38641349074134,0.12333393096923828,0.09766432437345696,0.15483312606811506,-0.24460779131200816,0.5542740434482392,-0.044887332621946996,0.3545535847581771,-0.17399616797582418,30.303030303030305,-34.695094492396755,0.19972045869006194,1,-0.0016663074493408203,-0.18499970436096191,0.19250011444091797,0.2566666603088379,0.6933336257934553,0,0.12676672773450126,-1.3809536784741017,7.846665859222412,1.2222222222222041,7.796666145324707,1.2272767173525023,7.806665897369385,0.12676672773450126 465,2007-01-30,7.8333330154418945,7.8333330154418945,7.699999809265138,7.7766661643981925,3297423.0,0.006424007794725739,3.70586255353879,-1.0625044703526558,74.7059137846378,62.90024342167351,-0.04798260116205988,-0.2496849297760848,0.09917757789750858,0.022594366962628953,18.549832271588933,0.13333320617675692,0.13284092444320628,0.19866666793823207,-0.2097786004267217,0.6071119363031858,-0.005555966244244814,0.40288930212070895,-0.18693002247645918,56.33808492419266,-14.437409060614684,0.2042226341824768,1,-0.0516664981842041,-0.2349998950958252,0.1424999237060547,0.24166655540466309,0.7833328247070312,1,0.06212766371900136,1.055551140427561,7.783332824707031,-1.3809536784741017,7.846665859222412,1.2222222222222041,7.796666145324707,0.06212766371900136 466,2007-01-31,7.789999961853027,7.97333288192749,7.75666618347168,7.916666030883789,4376490.0,-0.0055318794060515986,-1.2413762486126525,-2.235276298184904,62.6415601563524,64.3593273713738,0.017578837221392973,-0.19924011292411237,0.12460173826738874,0.07277069464447017,16.933708900112926,0.21666669845581055,0.14312542739121348,0.14433362483978307,-0.2686038940737525,0.5572711437533187,-0.06213513461698472,0.35080238429655086,-0.11023726627678698,32.926916494685074,-34.07711718698293,0.20646875945676793,1,0.011666536331176758,-0.191666841506958,0.18583297729492188,0.3099994659423828,0.7700004577636737,2,0.03893880410219519,3.70586255353879,7.8333330154418945,1.055551140427561,7.783332824707031,-1.3809536784741017,7.846665859222412,0.03893880410219519 467,2007-02-01,7.966666221618652,7.989999771118164,7.863333225250244,7.863333225250244,8551980.0,0.02267859571639863,-1.4516185597932674,-0.8157906624805186,73.48994416196865,66.34671352930614,-0.12405816868856334,-0.3447515112746613,-0.06936442238811047,-0.09893605027542218,14.43180664999476,0.19999980926513672,0.16426617027301482,0.28999986648559606,-0.12151268156883255,0.7015124145400247,0.08424359245838176,0.49575614051281036,-0.26666641235351474,91.95394739005611,24.315347538490116,0.2057562740272142,2,-0.12166643142700195,-0.36333322525024414,0.009166717529296875,0.1333332061767578,0.736666679382326,3,0.020502163424273467,-1.2413762486126525,7.789999961853027,3.70586255353879,7.8333330154418945,1.055551140427561,7.783332824707031,0.020502163424273467 468,2007-02-02,7.8933329582214355,7.986666202545166,7.8266658782958975,7.97666597366333,5024361.0,-0.009205012656136713,2.0967762775373258,-0.8064511663321104,61.59695403861842,66.90859026947555,-0.04909450618297306,-0.23655375217561403,-0.013142886981541757,-0.020380666067580933,11.556859971591111,0.16000032424926847,0.18947483630925177,0.18683326244354248,-0.19405791828328844,0.5677244431703734,-0.003612327919872982,0.37727885280695794,-0.15853315353393516,66.6666118577906,2.314155334631863,0.19044559036341535,2,-0.048333168029785156,-0.28999996185302734,0.08249998092651367,0.2066664695739746,0.690000057220459,4,0.046030393899931576,-1.4516185597932674,7.966666221618652,-1.2413762486126525,7.789999961853027,3.70586255353879,7.8333330154418945,0.046030393899931576 469,2007-02-05,7.966666221618652,7.989999771118164,7.9000000953674325,7.916666030883789,2690457.0,0.009290532121901007,-1.1600251773861543,-0.6000045776541811,67.15330258249607,67.86837072047659,-0.12805580469348854,-0.2831892178173252,-0.10437806181839271,-0.08652208228282365,9.958074045640638,0.09666681289672852,0.21471582642687892,0.23399987220764196,-0.14264935716644978,0.6106491015817337,0.04567525752059609,0.4223244868946878,-0.2012424209594723,91.95394739005611,27.502848570094372,0.1883246146870457,2,-0.12166643142700195,-0.36333322525024414,0.0033333301544189453,0.1333332061767578,0.5366668701171875,0,0.051882918315396154,2.0967762775373258,7.8933329582214355,-1.4516185597932674,7.966666221618652,-1.2413762486126525,7.789999961853027,0.051882918315396154 470,2007-02-06,7.800000190734862,7.943333148956299,7.760000228881836,7.926665782928468,6506469.0,-0.020920423455361825,1.2916568567554276,-2.5333021800912063,56.52177003542521,66.66671237362331,0.03789199343245464,-0.08712378410894228,0.0446593163802822,0.08681221663838823,8.28796162618912,0.2066659927368164,0.21129883530852833,0.04583382606506259,-0.2905928824639661,0.3822605345940904,-0.12237952819945175,0.21404718032957692,0.18999958038330167,18.57169715696334,-42.8119180398516,0.16821335426451392,2,0.044999599456788,-0.1966671943664542,0.16666603088378995,0.29999923706054776,0.4999999999999991,1,0.08675208246397159,-1.1600251773861543,7.966666221618652,2.0967762775373258,7.8933329582214355,-1.4516185597932674,7.966666221618652,0.08675208246397159 471,2007-02-07,7.866665840148926,7.906665802001952,7.806665897369385,7.8366661071777335,6223719.0,0.00854687792100961,-1.2222163353536868,-0.23684200619642964,59.06432552851705,65.51496374982909,-0.021643684532203444,-0.11284490619463128,-0.033206050145278,0.0230122804559576,6.203263442121737,0.10666561126708984,0.20188873428968357,0.08283283710479772,-0.16909539291618536,0.3347610671257817,-0.04313127790569382,0.20879695211528926,0.12333393096923828,46.37644502678586,-14.669608764061678,0.1259641150104918,2,-0.02166604995727539,-0.2633328437805176,0.10000038146972656,0.23333358764648438,0.5733337402343732,2,0.09533899306771643,1.2916568567554276,7.800000190734862,-1.1600251773861543,7.966666221618652,2.0967762775373258,7.8933329582214355,0.09533899306771643 472,2007-02-08,7.800000190734862,7.9633331298828125,7.7766661643981925,7.883333206176758,4453152.0,-0.008474447849789568,-1.8717758737051888,-2.7777919064118746,47.54098668211314,63.35876537126319,0.0508969976129201,-0.029304621810943843,0.019857340018772263,0.09553818073006415,5.090677250151089,0.18666696548462003,0.19347306293242017,0.004500484466551491,-0.225762474337448,0.234763443270551,-0.11063099493544826,0.11963196386855124,0.18539958953857472,17.39132237573146,-38.593382684859435,0.11513147940199989,2,0.044999599456788,-0.1966671943664542,0.04833292961120694,0.24166631698608487,0.7266654968261728,3,0.09743592439710391,-1.2222163353536868,7.866665840148926,1.2916568567554276,7.800000190734862,-1.1600251773861543,7.966666221618652,0.09743592439710391 473,2007-02-09,8.133333206176758,8.149999618530272,7.8499999046325675,7.9000000953674325,15533103.0,0.042735000934723155,1.2500040233245768,-2.8000080108947762,58.4416066964511,62.35070707406442,-0.2654062171819209,-0.32965889131639514,-0.31907915695676614,-0.22919164130775727,4.2041098268372,0.34999942779540927,0.18254225225570497,0.30616683959960955,0.07283592789739224,0.5394977513018269,0.18950138374850134,0.42283229545071777,-0.3733329772949219,95.72655424703672,41.50157013764973,0.11666545585110855,2,-0.20833349227905273,-0.4500002861022958,-0.46333372592926025,-0.20833373069763184,0.4333324432373047,4,0.07008193078716385,-1.8717758737051888,7.800000190734862,-1.2222163353536868,7.866665840148926,1.2916568567554276,7.800000190734862,0.07008193078716385 474,2007-02-12,7.9000000953674325,8.09333324432373,7.876666069030763,8.069999694824219,6152322.0,-0.02868849767917092,1.000004401573114,-0.7285704067765426,52.447565272686624,59.877557239403174,-0.015403301288918314,-0.084098199390092,-0.09256453900600281,0.01323157205917358,4.184657478033696,0.2566671371459952,0.164439194167862,0.062333726882935814,-0.16379660256907957,0.2884640563349512,-0.05073143784307188,0.1753988916089435,-0.13219987869262795,35.89745784263899,-16.605154416206716,0.11306516472600771,2,0.053332805633543146,-0.20500040054321467,-0.2583336830139169,-4.768371590913034e-07,0.66666555404663,0,0.0864978369399223,1.2500040233245768,8.133333206176758,-1.8717758737051888,7.800000190734862,-1.2222163353536868,7.866665840148926,0.0864978369399223 475,2007-02-13,7.960000038146973,7.983333110809326,7.866665840148926,7.866665840148926,5056155.0,0.007594929374079795,-1.4999897821555566,-0.5490259876863555,55.2273171353395,59.053752459290635,-0.06207369406650187,-0.12642744666978523,-0.15699954651826875,-0.03276628191371245,4.6138017454657305,0.11666727066040039,0.1498276383146635,0.10700032711029017,-0.10780704075039793,0.3218076949709783,-0.0004033568200538795,0.21440401104063422,-0.18455583343505833,49.10727172173531,-2.794294909917731,0.1074036839303439,2,-0.005000114440918857,-0.2650003433227548,-0.36333370208740234,-0.06000041961669922,0.5633325576782227,1,0.06825792097801942,1.000004401573114,7.9000000953674325,1.2500040233245768,8.133333206176758,-1.8717758737051888,7.800000190734862,0.06825792097801942 476,2007-02-14,7.949999809265138,8.043333053588867,7.94666576385498,8.00333309173584,6178800.0,-0.0012563101550139288,-2.2221692415283214,-0.5714227326603084,55.22729917998946,57.024569683515175,-0.03016262444023088,-0.09864475238736325,-0.1534688334303569,-0.011287932041619264,5.119642359097868,0.0966672897338876,0.13922038916382284,0.08250010013580411,-0.11598391641165673,0.28098411668326584,-0.01674190813792631,0.18174210840953453,-0.16706449627685593,46.42863985224924,-5.647458583561729,0.09924200827373071,2,0.005000114440916192,-0.25500011444091975,-0.370000123977662,-0.06666660308838068,0.40666580200195224,2,0.04402520627256168,-1.4999897821555566,7.960000038146973,1.000004401573114,7.9000000953674325,1.2500040233245768,8.133333206176758,0.04402520627256168 477,2007-02-15,7.889999866485597,8.0,7.880000114440918,7.993332862854004,3161661.0,-0.007547162794848794,1.0571302453518836,1.9374955296473941,51.46729544760281,55.89905206229122,0.01991254907258888,-0.02163977941650952,-0.10076899842293496,0.054848280420878304,5.464501500003345,0.11999988555908203,0.11428140245235507,0.011000156402588779,-0.16186158448487387,0.18386189729005142,-0.07543071404114254,0.0974310268463201,-0.09972326738647475,13.333333333333966,-37.47088479708519,0.08643087044373113,2,0.06500005722045721,-0.19500017166137873,-0.31166696548462003,-0.006666660308839667,0.6600003242492649,3,0.06970845667994752,-2.2221692415283214,7.949999809265138,-1.4999897821555566,7.960000038146973,1.000004401573114,7.9000000953674325,0.06970845667994752 478,2007-02-16,7.813333034515381,7.949999809265138,7.793333053588867,7.8933329582214355,5730909.0,-0.009716962391327022,-1.6111150847579006,0.7741953346715648,51.00672085981945,54.10498742643826,0.09391406702306959,0.05495688388032782,-0.03169143679117692,0.13551147631673555,5.34377153503146,0.15666675567627042,0.1115288889058279,-0.06383333206176722,-0.23875557797227742,0.11108891384874298,-0.15129445501702232,0.023627790893487877,0.3366665840148908,6.66665607029211,-44.80042228776628,0.08746112295525511,2,0.14166688919067294,-0.03333330154419123,-0.23666667938232422,0.07000017166137606,0.6866669654846191,4,0.0912968447517224,1.0571302453518836,7.889999866485597,-2.2221692415283214,7.949999809265138,-1.4999897821555566,7.960000038146973,0.0912968447517224 479,2007-02-19,8.039999961853027,8.073332786560059,7.813333034515381,7.843332767486572,7355739.0,0.02901027337966333,-1.0259721440395044,-2.4583422740385763,56.20002140049655,54.069237578112855,-0.13550647243293312,-0.17075090550724958,-0.2613210265915882,-0.08569401815176736,5.014347016974964,0.25999975204467773,0.08563218011430163,0.15666689872741735,-0.032254419278952895,0.3455882167337885,0.062206239724232226,0.25112755773060247,0.10286632537841633,88.09540839438557,35.705948573369135,0.09446065900318548,2,-0.07666707038879572,-0.17333364486694425,-0.4633336067199707,-0.15666675567627042,0.6233329772949237,0,0.06550568284326852,-1.6111150847579006,7.813333034515381,1.0571302453518836,7.889999866485597,-2.2221692415283214,7.949999809265138,0.06550568284326852 480,2007-02-20,8.069999694824219,8.166666030883789,7.96999979019165,8.039999961853027,9869217.0,0.003731310088747497,-1.313719440361723,0.152540605807861,58.467751704215736,54.002951597634926,-0.1376549711319237,-0.19167587963646326,-0.29410337351005644,-0.11127979640453667,5.589542141337465,0.19666624069213867,0.08187301636745481,0.1746666431427002,-0.029837130601672257,0.37917041688707265,0.07241475627051397,0.2769185300148864,-0.27666664123535156,74.10720671932316,18.46042609677719,0.1022518868721861,2,-0.09833359718322754,-0.19500017166137695,-0.4983333349227905,-0.18666648864746183,0.8000001907348633,1,0.061544730281512416,-1.0259721440395044,8.039999961853027,-1.6111150847579006,7.813333034515381,1.0571302453518836,7.889999866485597,0.061544730281512416 481,2007-02-21,8.273332595825195,8.279999732971191,8.083333015441895,8.166666030883789,7394832.0,0.025196147297426252,2.2777557021378048,3.555583812823855,59.12699448911333,55.290285798412725,-0.3098162650048062,-0.37761522595559693,-0.49995523922502727,-0.30274437457721515,6.3524160903973375,0.21000003814697266,0.07094761335154942,0.3546662092208859,0.09398434230617703,0.6153480761355956,0.22432527576353145,0.4850071426782403,-0.47253288269042937,98.63004034826095,45.610561938946844,0.13034093345735467,2,-0.23666620254516602,-0.34166622161865234,-0.6833330392837524,-0.3899993896484384,0.37666702270507635,2,0.03021756917232521,-1.313719440361723,8.069999694824219,-1.0259721440395044,8.039999961853027,-1.6111150847579006,7.813333034515381,0.03021756917232521 482,2007-02-22,8.306666374206543,8.496665954589844,8.286665916442871,8.329999923706055,8611296.0,0.004029063016053325,-5.631461655448645,-0.2187522351763107,62.601651545958305,55.75251300391352,-0.2947135749731391,-0.3908195476037877,-0.5347203821156317,-0.3219794502583193,7.648293385492718,0.22333335876464844,0.08531589019191,0.36249997615814245,0.0562694680041389,0.6687304843121451,0.20938472208114156,0.5156152302351442,-0.48669866027831965,72.98582504630521,20.79651759418045,0.15311525407700152,2,-0.1616668701171875,-0.26666688919067383,-0.7166668176651001,-0.42333316802978604,0.29333400726318537,3,0.006019170002517837,2.2777557021378048,8.273332595825195,-1.313719440361723,8.069999694824219,-1.0259721440395044,8.039999961853027,0.006019170002517837 483,2007-02-23,8.666666030883789,8.783332824707031,8.363332748413086,8.399999618530272,9290901.0,0.04333864398299414,-1.470587575312188,-11.428454653206435,68.16611582806706,57.49901862117802,-0.6382196346632512,-0.7233221208183895,-0.894361784061239,-0.6712323915097116,9.262337576739139,0.4766664505004883,0.10202827291226324,0.6814996242523197,0.2403717182539502,1.1226275302506892,0.46093567125313584,0.9020635772515044,-0.8060964225158687,87.97249288062305,39.12719602938646,0.22056395299918458,2,-0.37833309173583984,-0.4633331298828125,-1.0641663074493408,-0.7833328247070321,-0.15666580200195312,4,-0.013461444081632634,-5.631461655448645,8.306666374206543,2.2777557021378048,8.273332595825195,-1.313719440361723,8.069999694824219,-0.013461444081632634 484,2007-02-26,8.770000457763674,8.853333473205566,8.600000381469728,8.649999618530272,6662739.0,0.011923203976206276,-1.3030352947296535,0.45000357628210746,76.02865119802239,59.81027796147612,-0.6762849372163817,-0.7894219148975354,-0.9930134776173478,-0.7605021389768627,11.027437355701528,0.25333309173583807,0.14626603189560594,0.7355006694793715,0.18282817066199542,1.2881731682967477,0.4591644200706835,1.0118369188880596,-0.8356097920886247,90.56607745811726,36.32612027974187,0.27633624940868823,2,-0.44666719436645685,-0.4933338165283221,-1.1541675329208392,-0.8866672515869167,-0.296667098999027,0,-0.030786823679656128,-1.470587575312188,8.666666030883789,-5.631461655448645,8.306666374206543,2.2777557021378048,8.273332595825195,-0.030786823679656128 485,2007-02-27,8.319999694824219,8.850000381469727,8.306666374206543,8.779999732971191,12391833.0,-0.05131137279942677,-1.232879423562679,-3.8333068425652526,60.089031289145375,60.350470418049,-0.18980833148099663,-0.3173632750166355,-0.5456116897811274,-0.3010928204228449,11.975881146371822,0.5433340072631836,0.14079247885052926,0.2611665725708008,-0.2970396966627664,0.819372841804368,-0.01793656204598193,0.5402697071875844,-0.293714748396118,30.735914114866908,-23.486707428712258,0.2791031346167835,2,0.003333568572998047,-0.04333305358886719,-0.6808332204818726,-0.4366664886474618,0.2800006866455096,1,0.041266016456384724,-1.3030352947296535,8.770000457763674,-1.470587575312188,8.666666030883789,-5.631461655448645,8.306666374206543,0.041266016456384724 486,2007-02-28,8.09333324432373,8.25666618347168,8.0,8.140000343322754,7636308.0,-0.027243564761365913,-1.1999934605261007,0.10145020680218515,56.094174373329274,60.86456807646305,0.06630031829428518,-0.07041699153541714,-0.323694362347954,-0.06762417699483692,12.35797676294424,0.31999969482421875,0.15745140837661964,0.01933345794677699,-0.5244139817974016,0.5630808976909547,-0.2525402619253114,0.2912071778188663,0.7600002288818359,10.937487776393212,-45.963526346257225,0.2718737198720889,2,0.23000001907348633,0.1833333969116211,-0.4600001573562622,-0.21000003814697354,0.45333290100097656,2,0.0959637540910685,-1.232879423562679,8.319999694824219,-1.3030352947296535,8.770000457763674,-1.470587575312188,8.666666030883789,0.0959637540910685 487,2007-03-01,8.130000114440918,8.383333206176758,7.97666597366333,8.143333435058594,6353094.0,0.004530502947336812,-1.5416574776632712,0.285711366330159,49.92101684205674,60.74393429671164,0.07516172576650959,-0.09931164906777035,-0.36274047455823766,-0.09821782889860486,12.82165820584967,0.40666723251342773,0.16715566294218576,0.04783363342285085,-0.49402918009071506,0.5896964469364168,-0.22309777333393122,0.3187650401796338,0.7200002670288086,17.49056978360135,-33.074145182353526,0.27093140675678284,3,0.20333313941955566,0.1466665267944336,-0.4575003385543823,-0.24666690826416104,0.39999961853027344,3,0.06396057770844354,-1.1999934605261007,8.09333324432373,-1.232879423562679,8.319999694824219,-1.3030352947296535,8.770000457763674,0.06396057770844354 488,2007-03-02,8.25666618347168,8.296666145324707,8.016666412353517,8.166666030883789,7404291.0,0.015580082072295554,2.2941130271852948,-6.750017881410486,58.90181055992944,61.044133092204184,0.02011070525453107,-0.20802773950681086,-0.4807990391809174,-0.21748023602358835,13.55056180339482,0.27999973297118963,0.18258955019041156,0.15633304119110036,-0.38323095654919115,0.695897038931391,-0.11344895767904539,0.4261150400612461,0.5584008216857903,31.939157086872218,-19.634823761870233,0.26978199887014537,3,0.1550004482269287,0.020000457763671875,-0.5408331155776978,-0.37333297729492276,0.3366670608520508,4,0.04158266670455202,-1.5416574776632712,8.130000114440918,-1.1999934605261007,8.09333324432373,-1.232879423562679,8.319999694824219,0.04158266670455202 489,2007-03-05,8.380000114440918,8.380000114440918,8.0,8.119999885559082,9839364.0,0.014937497559987412,1.9230752301654257,2.8888865341414824,60.16128310304425,61.232303247629574,-0.055789099542765896,-0.31495596791052094,-0.5935924753764894,-0.3371953981787481,14.400421979123513,0.38000011444091797,0.21538273376565087,0.2590002775192257,-0.29057730872092336,0.8085778637593757,-0.015788515600849706,0.5337890706393003,0.40153084945678685,46.18324174249187,-5.467186037683462,0.27478879312007487,3,0.03499960899353027,-0.1033334732055664,-0.6875003576278687,-0.49666690826416104,0.20666599273681463,0,0.015513139936226716,2.2941130271852948,8.25666618347168,-1.5416574776632712,8.130000114440918,-1.1999934605261007,8.09333324432373,0.015513139936226716 490,2007-03-06,8.476666450500487,8.513333320617676,8.286665916442871,8.399999618530272,9954276.0,0.011535362140745908,2.022220526807611,0.2948721710743499,62.229094283050586,61.57698100251149,-0.09912767210553142,-0.37769345832838574,-0.6783777232230506,-0.4310279351763331,15.2627006120683,0.2266674041748047,0.2617501077702791,0.32183330059051407,-0.22785232084674867,0.8715189220277768,0.0469904898718827,0.5966761113091454,0.2726699137878441,93.1676726140917,39.16897466489495,0.27484281071863154,3,-0.06166672706603826,-0.19999980926513494,-0.7866666316986066,-0.5933332443237296,0.25,1,-0.00039320784359075933,1.9230752301654257,8.380000114440918,2.2941130271852948,8.25666618347168,-1.5416574776632712,8.130000114440918,-0.00039320784359075933 491,2007-03-07,8.616665840148926,8.643333435058594,8.413332939147951,8.533332824707031,5077440.0,0.01651585448902182,2.3658230232996034,1.0869500317199687,66.2686358753798,61.98442370578055,-0.20708030156135315,-0.48340838839654054,-0.804624257217835,-0.5671377869681571,16.311068060857615,0.23000049591064275,0.2881602613487466,0.4243326902389519,-0.14457334711030434,0.9932387275882082,0.13987967156432468,0.7087857089135801,0.10176370851440453,95.99986553208169,35.33473654398658,0.284453018674628,3,-0.20166611671447754,-0.31166601181030273,-0.9266660213470459,-0.7333326339721689,0.1833343505859375,2,-0.0019340959703398886,2.022220526807611,8.476666450500487,1.9230752301654257,8.380000114440918,2.2941130271852948,8.25666618347168,-0.0019340959703398886 492,2007-03-08,8.560000419616701,8.706665992736816,8.533332824707031,8.619999885559082,4965873.0,-0.006576258332799068,-2.058784920902053,-0.7199963378766338,66.86749129358998,61.840132090838644,-0.12370975972259224,-0.3867132950903489,-0.7369450114097447,-0.5082034385298524,17.869786022118923,0.17333316802978516,0.30998004108353605,0.32966725826263676,-0.23035735205984587,0.8896918685851194,0.04965495310139545,0.6096795634238781,-0.5833344459533709,79.24541797290958,11.264471332007318,0.28001230516124137,3,-0.14500069618225275,-0.2533335685729998,-0.8600006103515643,-0.6766672134399441,0.24999999999999822,3,-0.001557742247469518,2.3658230232996034,8.616665840148926,2.022220526807611,8.476666450500487,1.9230752301654257,8.380000114440918,-0.001557742247469518 493,2007-03-09,8.703332901000978,8.726666450500487,8.516666412353517,8.533332824707031,3573816.0,0.016744447939021967,-1.0655785375920466,-2.833359824522477,65.57120886156714,60.678194053454725,-0.2920011063971728,-0.5113716036819724,-0.8652218576530624,-0.6466540975256159,18.7136550281288,0.2100000381469691,0.3211216164109736,0.4444997549057028,-0.15159379296094677,1.0405933027723533,0.14645298097237713,0.7425465288390276,-0.7120669269561786,96.78896012284078,30.05722406346591,0.2980467739333251,3,-0.28999972343445,-0.39666604995727717,-0.979166507720949,-0.8199996948242214,-0.07999992370605469,4,-0.019915723091535664,-2.058784920902053,8.560000419616701,2.3658230232996034,8.616665840148926,2.022220526807611,8.476666450500487,-0.019915723091535664 494,2007-03-12,8.583333015441895,8.746665954589844,8.523332595825195,8.723333358764647,2481015.0,-0.013787808294140058,1.392871922465808,-0.8235310617195111,61.561569817817976,60.84180944552946,-0.22491702140048275,-0.35579507308111147,-0.731357768101625,-0.5227399645032698,19.62454585942029,0.22333335876464844,0.32197944438205894,0.2903332233428948,-0.2974364276559385,0.878102874341729,-0.003551602156521838,0.5842180488423114,-0.5626510223388674,64.49284226020794,-1.2519990665023357,0.29388482549941697,3,-0.22166705131530762,-0.27666616439819336,-0.8591666221618652,-0.6999998092651376,0.09333324432373047,0,0.0011650752526839447,-1.0655785375920466,8.703332901000978,-2.058784920902053,8.560000419616701,2.3658230232996034,8.616665840148926,0.0011650752526839447 495,2007-03-13,8.50333309173584,8.583333015441895,8.426666259765625,8.569999694824219,3187947.0,-0.009320379806088241,2.3571479661172816,0.4761888542993637,55.48491184723491,60.77411360929675,-0.12982933613842818,-0.24559468707491128,-0.6392120237431236,-0.4354723510931784,20.466845862529166,0.15666675567626953,0.27520529791652315,0.18316664695739782,-0.3898380362172791,0.7561713301320747,-0.10333569462994063,0.46966898854473627,-0.4390920609436044,27.000071525641555,-33.156342067093505,0.28650234158733834,3,-0.14166712760925293,-0.19666624069213867,-0.7791666984558105,-0.6199998855590829,0.2266664505004865,1,0.00980004129473433,1.392871922465808,8.583333015441895,-1.0655785375920466,8.703332901000978,-2.058784920902053,8.560000419616701,0.00980004129473433 496,2007-03-14,8.300000190734862,8.433333396911621,8.25666618347168,8.369999885559082,2350350.0,-0.02391214113423268,-1.2553111189568902,1.0499964237179296,49.85295169494731,60.76655081517348,0.11834773731895254,-0.015490395802428836,-0.4213323230039858,-0.23156884879686324,20.701897790811195,0.24666690826416016,0.1944187805293609,-0.037666273117066496,-0.5838196291336786,0.5084870828995456,-0.3107429511253734,0.23541040489124043,-0.19481366451477022,8.843679082603442,-47.637261721288596,0.27307667800830626,3,0.07333278656006037,0.014999628067018378,-0.5758337974548322,-0.4166669845581046,0.4566659927368182,2,0.051405572284432655,2.3571479661172816,8.50333309173584,1.392871922465808,8.583333015441895,-1.0655785375920466,8.703332901000978,0.051405572284432655 497,2007-03-15,8.439999580383299,8.533332824707031,8.359999656677246,8.5,3177951.0,0.01686739595557074,1.7368524081644945,0.857152588555862,44.46253942648069,59.162187355901395,0.03011285152409826,-0.11823443921612231,-0.5376583503335031,-0.3745421273350029,21.57282253819563,0.23333263397216975,0.17964322335861915,0.07483313083648468,-0.43025430702292766,0.579920568695897,-0.1777105880932215,0.32737684976619086,-0.29632428846102243,37.414996438316344,-14.45943334418849,0.25254371892970634,3,-0.06666660308837713,-0.12499976158141912,-0.7158331871032697,-0.5566663742065421,0.29333305358886896,3,0.04265410287321547,-1.2553111189568902,8.300000190734862,2.3571479661172816,8.50333309173584,1.392871922465808,8.583333015441895,0.04265410287321547 498,2007-03-16,8.526665687561035,8.550000190734862,8.393333435058594,8.466666221618652,2742240.0,0.010268496621631318,1.9374519445686833,-0.9999841055391899,44.00652070252581,57.36721375584379,-0.015897972190082044,-0.15675634071704891,-0.5975440471752416,-0.464187365922486,23.11287486571473,0.15666675567626775,0.1953592815665619,0.1258326053619392,-0.31136131323710536,0.5630265239609837,-0.0927643539375822,0.3444295646614606,-0.3468109558787038,55.101965348519464,7.7862668896407286,0.21859695929952222,3,-0.024999618530273438,-0.20333242416381836,-0.8024992942810059,-0.7166662216186532,0.36333465576171875,4,0.0332292530794307,1.7368524081644945,8.439999580383299,-1.2553111189568902,8.300000190734862,2.3571479661172816,8.50333309173584,0.0332292530794307 499,2007-03-19,8.566665649414062,8.586666107177733,8.453332901000978,8.546666145324707,1511901.0,0.0046911610374709145,3.4444091234206327,0.3333280350955272,57.61316969331624,56.854333245873306,-0.029764964078921707,-0.1636681235966968,-0.6144748808841598,-0.5076560114001651,24.045245885203375,0.13333320617675426,0.23116444912835377,0.1394992828369137,-0.26866452431399956,0.547663089987827,-0.06458262073854293,0.34358118641237034,-0.3528022443572798,93.93925382192346,42.686987628462646,0.20408190357545664,3,-0.06499958038330078,-0.2433323860168457,-0.7624993324279785,-0.7683324813842773,0.4666671752929705,0,0.006614863962239204,1.9374519445686833,8.526665687561035,1.7368524081644945,8.439999580383299,-1.2553111189568902,8.300000190734862,0.006614863962239204 500,2007-03-20,8.566665649414062,8.613332748413086,8.470000267028809,8.583333015441895,2276088.0,0.0,2.7391001480265205,-0.8333889657145582,66.98566951241294,56.93400364998811,-0.017495903187684902,-0.13128224512374054,-0.5885660053323454,-0.5080729382574383,24.564091633129447,0.14333248138427734,0.23824834200479472,0.11466598510742188,-0.26115513946373703,0.4904871096785808,-0.07324457717815847,0.3025765473930022,-0.3208340913852954,86.91576290401933,29.301383193856765,0.18791056228557962,3,-0.06499958038330078,-0.2433323860168457,-0.7424993515014657,-0.7683324813842773,0.2733345031738281,1,0.012840539698089737,3.4444091234206327,8.566665649414062,1.9374519445686833,8.526665687561035,1.7368524081644945,8.439999580383299,0.012840539698089737 501,2007-03-21,8.523332595825195,8.653332710266112,8.476666450500487,8.59666633605957,3910356.0,-0.005058333704412887,-1.1200032043578816,4.3998397894375465,64.04764029452292,56.62068687231399,0.012522403159131557,-0.07194833367508302,-0.5161770880850209,-0.46461466336068824,24.61634376770218,0.176666259765625,0.2325827263086655,0.0588329315185554,-0.30850132747967507,0.42616719051678587,-0.12483419798055984,0.24250006101767063,-0.2474509740027635,55.681736902679944,-6.718540221139399,0.18366712949911485,3,-0.021666526794433594,-0.19999933242797852,-0.6983327865600595,-0.8149995803832999,0.21666717529296875,2,0.0242471995651512,2.7391001480265205,8.566665649414062,3.4444091234206327,8.566665649414062,1.9374519445686833,8.526665687561035,0.0242471995651512 502,2007-03-22,8.35666561126709,8.449999809265138,8.306666374206543,8.333333015441895,4500810.0,-0.019554204025751698,-2.739171538748647,-0.31816999583853517,53.47221256403378,55.27635395036584,0.16462521492134563,0.10398804942902373,-0.331248303662127,-0.30075962259859423,23.46372765207968,0.21666622161865234,0.20897809870108652,-0.11033401489257777,-0.4738057292937583,0.25313769950860276,-0.29206987209316715,0.07140184230801161,-0.052536929478613104,14.422870599109855,-49.68946747794092,0.1817358572005899,3,0.14500045776367188,-0.03333234786987305,-0.531665802001954,-0.6733326911926278,0.6266670227050781,3,0.04786604978728337,-1.1200032043578816,8.523332595825195,2.7391001480265205,8.566665649414062,3.4444091234206327,8.566665649414062,0.04786604978728337 503,2007-03-23,8.550000190734862,8.556666374206543,8.399999618530272,8.416666030883789,5929542.0,0.023135373420602567,1.1363668875292035,5.714501757541001,55.629154966760204,54.61719674469275,-0.058945708595521396,-0.10385993827576279,-0.50154882248893,-0.4937879509334735,21.515976651099148,0.20000076293945312,0.16554829082772748,0.08883385658264054,-0.264755970815596,0.44242368398087706,-0.08796105711647684,0.2656287702817579,-0.24333381652831854,70.19251401627467,3.65478506410966,0.17679491369911793,3,-0.09500074386596502,-0.2266669273376447,-0.7250003814697257,-0.8666672706603995,0.7533330917358416,4,0.02144239054356678,-2.739171538748647,8.35666561126709,-1.1200032043578816,8.523332595825195,2.7391001480265205,8.566665649414062,0.02144239054356678 504,2007-03-26,8.5,8.800000190734863,8.460000038146973,8.566665649414062,3977238.0,-0.005847975394087546,-3.6364002861044282,-0.4999892712304535,50.797275570527674,54.09634826950306,-0.02459594599906545,-0.07918447399663009,-0.43474587211898097,-0.44249177793404115,19.577337117317008,0.3400001525878906,0.1217457847505159,0.05233368873596156,-0.27092501946257563,0.37559239693449875,-0.10929566536330704,0.21396304283523015,-0.19333362579345703,39.18921008780239,-22.9894206073053,0.16162935409926846,3,0.028333187103271484,-0.16666674613952637,-0.6325001716613787,-0.816667079925538,0.7899999618530273,0,0.045882393332088656,1.1363668875292035,8.550000190734862,-2.739171538748647,8.35666561126709,-1.1200032043578816,8.523332595825195,0.045882393332088656 505,2007-03-27,8.663332939147951,8.683333396911621,8.50333309173584,8.59333324432373,4542471.0,0.01921563989975894,2.272714662227771,-1.0500114442664492,51.56952427383768,54.28707855604643,-0.18198364684008972,-0.2271215579582755,-0.5778496084385409,-0.6047367354131108,19.345955190722897,0.1833333969116211,0.07380528995383884,0.1984999656677271,-0.1325832191796117,0.5295831505150659,0.03295837324405859,0.3640415580913956,-0.31719985961914254,72.29720586586491,13.802019688757653,0.16554159242366923,3,-0.10999965667724787,-0.2516663074493426,-0.7483333349227941,-0.980000019073489,0.6633329391479474,1,0.042708722861974246,-3.6364002861044282,8.5,1.1363668875292035,8.550000190734862,-2.739171538748647,8.35666561126709,0.042708722861974246 506,2007-03-28,8.869999885559082,8.993332862854004,8.699999809265138,8.703332901000978,7137309.0,0.023855362348737863,-2.3846153846154334,2.3809673024522304,59.47045976850744,55.95462526071607,-0.33446587257309446,-0.3927560194910118,-0.7616837009762953,-0.8087303110567241,20.874272145013045,0.3299999237060529,0.04727987340652362,0.3663335800170895,0.036528539705505736,0.6961386203286732,0.2014310598612976,0.5312361001728814,-0.4875574371337894,82.03888214526779,25.087468617013855,0.16490252015579193,3,-0.2200002670288086,-0.38500046730041504,-0.9466670751571655,-1.1783337593078613,0.13666629791259766,2,-0.0033821570866120476,2.272714662227771,8.663332939147951,-3.6364002861044282,8.5,1.1363668875292035,8.550000190734862,-0.0033821570866120476 507,2007-03-29,8.649999618530272,8.833333015441895,8.546666145324707,8.833333015441895,7085892.0,-0.02480273617443718,2.127273862223586,-1.099998283389527,48.44358106603721,56.447631967772885,-0.09112746867581478,-0.13892394693116472,-0.5209362384134764,-0.5880539640027624,21.757089394177566,0.323333740234375,0.03860711921585036,0.12033333778381206,-0.16433859669382045,0.40500527226144456,-0.022002629455004197,0.2626693050226283,-0.20646812866210773,42.13483778158164,-9.373499964275851,0.14233596723881647,3,1.7763568394002505e-15,-0.16500020027160467,-0.6658332347869855,-0.9016666412353498,0.24000072479248225,3,0.01040464237652583,-2.3846153846154334,8.869999885559082,2.272714662227771,8.663332939147951,-3.6364002861044282,8.5,0.01040464237652583 508,2007-03-30,8.600000381469728,8.766666412353517,8.573332786560059,8.75666618347168,4304484.0,-0.005780258874628519,1.188687597167017,0.8545404418458094,50.50712093312347,55.65807099441814,-0.03311403562030968,-0.06522843497711683,-0.4564682459475655,-0.5404301628159178,22.68761518446841,0.1933336257934588,0.05992830785863745,0.053167390823366745,-0.20207447089055286,0.30840925253728635,-0.07445354003359306,0.18078832168032655,-0.10148875430298077,26.250089407052762,-22.640251677621386,0.1276209308569599,3,0.0499992370605451,-0.11500096321106135,-0.507500886917116,-0.7433342933654803,0.2699995040893537,4,0.04457351575569679,2.127273862223586,8.649999618530272,-2.3846153846154334,8.869999885559082,2.272714662227771,8.663332939147951,0.04457351575569679 509,2007-04-02,8.510000228881836,8.676666259765625,8.470000267028809,8.616665840148926,3232038.0,-0.010465133557646555,-1.2142919180720675,0.6808480849302471,50.201627207415584,53.79317740497399,0.05364407263588333,0.0369023670686488,-0.35489601051544994,-0.45393837386094127,23.188695749852844,0.2066659927368164,0.0843423953823148,-0.043332767486571555,-0.28704674139931896,0.20038120642617585,-0.16518975444294526,0.07852421946980215,0.48333263397216797,7.64331558403219,-42.19774193075599,0.12185698695637366,4,0.1399993896484375,-0.025000810623168945,-0.26416730880737305,-0.5100007057189941,0.5066661834716797,0,0.09322362306130128,1.188687597167017,8.600000381469728,2.127273862223586,8.649999618530272,-2.3846153846154334,8.869999885559082,0.09322362306130128 510,2007-04-03,8.473333358764647,8.630000114440918,8.439999580383299,8.556666374206543,5999316.0,-0.004308680273914289,-1.5333307902114879,0.7812547497921434,55.82959080315841,52.88006079482238,0.08457326262122677,0.07726831368336384,-0.3040506033832049,-0.4206561460105416,23.22039245331172,0.19000053405761896,0.10364862254992246,-0.07983298301696884,-0.3237721503336637,0.164106184299726,-0.20180256667531538,0.0421366006413777,0.5095328521728533,6.024177369651074,-46.978518796367666,0.121969583658347,4,0.17666625976562678,0.011666059494020331,-0.17333340644836248,-0.4383335113525373,0.6733322143554705,1,0.0963807947250932,-1.2142919180720675,8.510000228881836,1.188687597167017,8.600000381469728,2.127273862223586,8.649999618530272,0.0963807947250932 511,2007-04-04,8.600000381469728,8.600000381469728,8.516666412353517,8.533332824707031,4774986.0,0.014948901139840043,1.4999856950761121,-0.8000137329625476,55.42988783114549,53.097580268945904,-0.03360910582490639,-0.053451759122330245,-0.41402263598393496,-0.5486217841315533,22.85413737327161,0.12666702270508168,0.09291694617811252,0.0476673126220728,-0.19547109782847016,0.29080572307261576,-0.0739018926031978,0.1692365178473434,0.36115116424560334,40.678159247406406,-13.70571168184761,0.12156920522527119,4,0.09666585922241033,-0.11500096321106135,-0.30000042915344416,-0.565000534057619,0.4466657638549787,2,0.08449598425505922,-1.5333307902114879,8.473333358764647,-1.2142919180720675,8.510000228881836,1.188687597167017,8.600000381469728,0.08449598425505922 512,2007-04-05,8.546666145324707,8.600000381469728,8.483332633972168,8.590000152587889,2954481.0,-0.006201655090613656,2.6841788257967805,-0.6500014304923315,50.694459161615725,52.54928073504096,0.05532951280364529,-0.0012308183896347913,-0.34394657247081284,-0.49914488948698654,22.21797145690222,0.11666774749756037,0.06612546410156384,-0.005000209808349254,-0.24812322269811382,0.2381228030814153,-0.12656171625323154,0.11656129663653303,0.39363932177734284,32.65301356065822,-20.746096215554438,0.121561506444882,4,0.1700000762939453,-0.06166672706604004,-0.24666619300842285,-0.5116662979125977,0.3833341598510742,3,0.053822160632611915,1.4999856950761121,8.600000381469728,-1.5333307902114879,8.473333358764647,-1.2142919180720675,8.510000228881836,0.053822160632611915 513,2007-04-10,8.529999732971191,8.649999618530272,8.439999580383299,8.590000152587889,4445229.0,-0.001950048366243129,1.3333421636829377,1.3846035344087835,48.70591086412855,52.31690687877439,0.07695292746257287,0.0018805056221733452,-0.3119987045354726,-0.4857267529913063,21.555687250715096,0.21000003814697266,0.04626420320475155,-0.012999963760375266,-0.24548370587775104,0.2194837783570005,-0.12924183481906404,0.1032419072983135,0.3902934986621087,38.02823144465579,-9.819702315999557,0.11624187105868827,4,0.18666648864746094,-0.03333330154418945,-0.2249997854232788,-0.49499988555908203,0.4866666793823242,1,0.04220405880671296,2.6841788257967805,8.546666145324707,1.4999856950761121,8.600000381469728,-1.5333307902114879,8.473333358764647,0.04220405880671296 514,2007-04-11,8.59333324432373,8.643333435058594,8.550000190734862,8.583333015441895,5599299.0,0.007424796405061329,-1.4348053240452128,-0.16666931574346833,50.90093079750884,52.24261871473786,0.03157106230423423,-0.06394383386220603,-0.356958023490872,-0.5475556586537706,20.79624565912749,0.11333370208740234,0.05932514623733098,0.04983353614807129,-0.18305811172974273,0.2827251840258853,-0.06661228779083572,0.1662793600869783,0.3077482412595689,73.01601718430064,28.866092109576158,0.11644582393890726,4,0.12333297729492188,-0.09666681289672852,-0.2491666078567505,-0.5583333969116211,0.5733327865600568,2,0.032195497761954295,1.3333421636829377,8.529999732971191,2.6841788257967805,8.546666145324707,1.4999856950761121,8.600000381469728,0.032195497761954295 515,2007-04-12,8.586666107177733,8.616665840148926,8.550000190734862,8.600000381469728,2817477.0,-0.0007758499474463942,1.8571895691981468,-1.3333969101662908,52.19399675443087,51.4341228242849,0.029300610370897928,-0.05345411314962689,-0.33322723282395295,-0.5410041308040405,20.540260611640388,0.06666564941406428,0.05452706282225961,0.03899974822997798,-0.19384794524632376,0.2718474417062797,-0.07742409850817289,0.15542359496812885,0.29597210219756676,69.84119054863511,26.02842518493341,0.11642384673815069,4,0.05000019073486506,0.0383334159851092,-0.2408329248428327,-0.5516662597656232,0.6533336639404315,3,0.05007767855516576,-1.4348053240452128,8.59333324432373,1.3333421636829377,8.529999732971191,2.6841788257967805,8.546666145324707,0.05007767855516576 516,2007-04-13,8.726666450500487,8.779999732971191,8.603333473205566,8.626666069030763,5112924.0,0.01630438887168628,-1.4091033227127903,-7.499499356312998,63.058823846202415,53.0580386887477,-0.14881972993037884,-0.16848929071360352,-0.4527883232709691,-0.6832876783031061,21.37234606939337,0.1933336257934588,0.06675628113903365,0.157666778564451,-0.05712125733403717,0.37245481446293915,0.050272760615206025,0.26506079651369596,0.13826621371513248,84.3137474895933,35.26387551680584,0.10739401794924452,4,-0.11666679382324041,-0.10166692733764471,-0.3808332681655866,-0.6916666030883771,0.5766668319702166,4,0.04812824289801321,1.8571895691981468,8.586666107177733,-1.4348053240452128,8.59333324432373,1.3333421636829377,8.529999732971191,0.04812824289801321 517,2007-04-16,8.800000190734863,8.84333324432373,8.739999771118164,8.739999771118164,3544194.0,0.008403408180012617,-2.4444250178812683,0.6000019073413781,59.64008543337433,54.07281252210891,-0.22198205202857046,-0.22500600966380624,-0.5101046059868093,-0.7590336307559546,21.966288593523714,0.11666679382324396,0.06793686152962053,0.2130004882812493,-0.01612885732093794,0.4421298338834365,0.09843581548015656,0.327565161082342,0.04793515012746319,89.25627651173023,41.109444678000415,0.11456467280109327,4,-0.15833377838134766,-0.17500066757202148,-0.44000041484832764,-0.7650003433227539,0.283332824707033,0,0.028030221504943498,-1.4091033227127903,8.726666450500487,1.8571895691981468,8.586666107177733,-1.4348053240452128,8.59333324432373,0.028030221504943498 518,2007-04-17,8.8100004196167,8.906665802001953,8.710000038146973,8.886666297912598,4113282.0,0.0011363896210325741,2.3714645391230422,-1.277755702137805,62.334210863822285,55.42087737282077,-0.2224545942926035,-0.2241852445959367,-0.5012768165815622,-0.7707204897293316,22.61048310878461,0.19666576385498047,0.036385142905901446,0.20883398056030344,-0.0388718801566057,0.4565398412772126,0.08498105020184887,0.332686910918758,-0.3700008392334002,72.89747614247415,22.641948136763787,0.12385293035845499,4,-0.13666772842407227,-0.18500089645385742,-0.4491671323776245,-0.7750005722045898,0.42333221435546875,1,0.013620871718903249,-2.4444250178812683,8.800000190734863,-1.4091033227127903,8.726666450500487,1.8571895691981468,8.586666107177733,0.013620871718903249 519,2007-04-18,8.623332977294924,8.773332595825195,8.579999923706055,8.766666412353517,3963705.0,-0.02118813092291505,1.4680902870779007,1.8695857693743003,48.43750582074996,54.59953459699761,-0.0201379949497138,-0.03484107464116626,-0.29992636697028807,-0.5874809479113914,22.858497110506505,0.23000049591064453,0.03788574763304986,0.01933317184448491,-0.2280071691894534,0.2666735128784232,-0.10433699867248336,0.14300334236145318,-0.1740000724792523,20.560655202933585,-25.795258754834922,0.12367017051696891,4,0.0499997138977033,0.0016665458679181455,-0.2633329629898089,-0.5883331298828143,0.6566667556762695,2,0.04561269245826782,2.3714645391230422,8.8100004196167,-2.4444250178812683,8.800000190734863,-1.4091033227127903,8.726666450500487,0.04561269245826782 520,2007-04-19,8.676666259765625,8.680000305175781,8.476666450500487,8.59666633605957,3165528.0,0.006184764360964268,3.6922467483879897,-0.5581386064832065,41.42012986298454,53.042894822757496,-0.04648354490280049,-0.08380771202628878,-0.3322812065930236,-0.6426894304935349,22.8053488042606,0.20333385467529475,0.040092734831848276,0.06716642379760707,-0.18156656688247885,0.315899414477693,-0.05720007154243589,0.19153291913765003,-0.21818669700622806,46.51165369593734,4.476507331213796,0.12436649534004292,4,-0.003333568572998047,-0.0516667366027832,-0.34249985218048096,-0.6416664123535156,0.4799995422363281,3,0.056473276307783093,1.4680902870779007,8.623332977294924,2.3714645391230422,8.8100004196167,-2.4444250178812683,8.800000190734863,0.056473276307783093 521,2007-04-20,8.729999542236326,8.746665954589844,8.630000114440918,8.683333396911621,3718764.0,0.006146748171934613,1.916683554866782,0.5833273728631493,54.166650109870886,53.42869381700807,-0.08877257975050235,-0.12739581475720918,-0.3657329407130412,-0.6946262884561012,22.69466499262334,0.11666584014892578,0.0517905486301764,0.11016635894775284,-0.1406568342634298,0.36098955215893547,-0.015245237657838473,0.23557795555334415,-0.262556254692079,58.91476134818677,16.194424875720898,0.1254115966055911,4,-0.056666851043699396,-0.10500001907348455,-0.3958331346511823,-0.694999694824217,0.3933334350585955,4,0.05841927326736074,3.6922467483879897,8.676666259765625,1.4680902870779007,8.623332977294924,2.3714645391230422,8.8100004196167,0.05841927326736074 522,2007-04-23,8.75666618347168,8.766666412353517,8.666666030883789,8.736665725708008,2662044.0,0.003054598239820905,3.9999046347507416,0.42858602579038274,58.36291069774054,54.50169379852051,-0.09221550249739252,-0.12918214872115286,-0.3696490884927002,-0.7204191684992836,23.559452002282978,0.10000038146972834,0.05810706448309233,0.11683297157287598,-0.10808777647540069,0.34175371962115264,0.0043725975487376445,0.2292933455970143,-0.28043844563827847,65.1163151743121,19.473510531059688,0.1124603740241382,4,-0.06500005722045898,-0.10666656494140625,-0.4124997854232788,-0.7216663360595703,0.6033334732055664,0,0.06242867862553281,1.916683554866782,8.729999542236326,3.6922467483879897,8.676666259765625,1.4680902870779007,8.623332977294924,0.06242867862553281 523,2007-04-24,8.733332633972168,8.773332595825195,8.683333396911621,8.75,3122076.0,-0.002664661300387783,1.842114773599964,-0.8333492275414839,62.835141104832374,55.8277171660009,-0.04135488734797832,-0.09634945254093452,-0.33411308098149206,-0.6941564843318666,24.051782948431054,0.08999919891357422,0.056249410095764674,0.08433279991149867,-0.14011553421453726,0.3087811340375346,-0.027891367151520186,0.19655696697451752,-0.24849613485539557,86.51684309672532,34.57745326769909,0.1122241670630181,4,-0.041666507720947266,-0.08333301544189453,-0.3891662359237671,-0.6983327865600586,0.6600008010864258,1,0.040076382766900176,3.9999046347507416,8.75666618347168,1.916683554866782,8.729999542236326,3.6922467483879897,8.676666259765625,0.040076382766900176 524,2007-04-25,8.890000343322754,8.896665573120117,8.710000038146973,8.773332595825195,5316744.0,0.017939052125549138,1.8718170680712771,-6.999771127767923,71.04369060635103,57.92212759399203,-0.16932074706219424,-0.23431465854602607,-0.46898407718335733,-0.8461559615197523,23.89849327599728,0.18666553497314453,0.07205596003990067,0.2215004920959469,-0.01583839123187225,0.45883937542376607,0.10283105043203733,0.3401699337598565,-0.39672725814827814,98.41303720927066,38.98582443457338,0.11866944166390979,4,-0.1983342170715332,-0.24000072479248047,-0.47750067710876465,-0.8550004959106445,0.6633329391479492,2,0.03862005369969301,1.842114773599964,8.733332633972168,3.9999046347507416,8.75666618347168,1.916683554866782,8.729999542236326,0.03862005369969301 525,2007-04-26,9.033332824707033,9.216666221618652,8.979999542236328,9.166666030883787,10336065.0,0.016122888171982597,1.0285693265976752,-1.1428454653206055,71.52306336860646,58.86259865203693,-0.2711441439094422,-0.36734013277987465,-0.5903391818761072,-0.983034546114995,24.110403464638747,0.32666587829589844,0.09858337022861008,0.3463329792022716,0.058401080417722184,0.634264877986821,0.20236702980999688,0.49029892859454627,-0.5317918851960073,68.749959360431,6.663973919460119,0.1439659493922748,4,-0.1866664886474627,-0.27166652679443537,-0.6208331584930438,-0.9983329772949237,0.5,3,0.027306301345335404,1.8718170680712771,8.890000343322754,1.842114773599964,8.733332633972168,3.9999046347507416,8.75666618347168,0.027306301345335404 526,2007-04-27,8.84000015258789,9.033332824707033,8.729999542236326,9.016666412353516,5677098.0,-0.021402142030055527,1.8889009990917198,1.3249982118589867,62.79070734524922,59.212667753356364,-0.06710080662412032,-0.18590146686232778,-0.37650016311865997,-0.7852114764532452,22.930157245475545,0.3033332824707067,0.11422806987348366,0.15450029373169016,-0.1297059979919517,0.43870658545533203,0.01239714786986923,0.2966034395935111,-0.3098542017925592,31.515283926085065,-32.877134059021856,0.142103145861821,4,0.0066661834716796875,-0.07833385467529297,-0.42750048637390137,-0.7933335304260254,0.4133329391479492,4,0.03582190542399011,1.0285693265976752,9.033332824707033,1.8718170680712771,8.890000343322754,1.842114773599964,8.733332633972168,0.03582190542399011 527,2007-04-30,8.739999771118164,8.90999984741211,8.726666450500487,8.866665840148926,3201741.0,-0.011312260151992382,-1.3913148941727866,0.7169794005873208,58.5365702372008,58.79070768373175,0.026254394001423265,-0.08307192719622236,-0.25479837831358587,-0.6812566073779927,22.493749513912242,0.18333339691162287,0.12745396821927812,0.04999990463256765,-0.2346893069696403,0.3346891162347756,-0.09234470116853721,0.1923445104336725,-0.18239300948989978,10.624955296473786,-54.74351559453061,0.1423446058011043,4,0.10666656494140625,0.021666526794433594,-0.3275001049041748,-0.6933331489562988,0.4133329391479492,0,0.04385963572258955,1.8889009990917198,8.84000015258789,1.0285693265976752,9.033332824707033,1.8718170680712771,8.890000343322754,0.04385963572258955 528,2007-05-02,8.983332633972168,8.993332862854004,8.75333309173584,8.816665649414062,4654980.0,0.027841289385168055,1.5714154341328836,-1.315798191523803,63.82974837909383,60.50095685688107,-0.2122231573951101,-0.31222179665283534,-0.47068327350045003,-0.9188072969054666,22.134487101788995,0.25333309173583984,0.1181408984938237,0.2741661548614509,-0.03552801468771172,0.5838603244106135,0.1193190700868687,0.4290132396360331,-0.3993634939442874,53.94727430836587,-10.021996334557677,0.15484708477458137,5,-0.13666629791259766,-0.17499971389770508,-0.5708329677581787,-0.9366660118103027,0.15666770935058594,2,0.04192954196982979,-1.3913148941727866,8.739999771118164,1.8889009990917198,8.84000015258789,1.0285693265976752,9.033332824707033,0.04192954196982979 529,2007-05-03,9.303333282470703,9.399999618530273,8.94666576385498,8.979999542236328,7745961.0,0.035621596298059055,-1.3247812669643424,1.9399987411523034,70.79302818740845,63.764612226261505,-0.47564060486358883,-0.600530015353332,-0.766258871723803,-1.2300418065854544,22.694712643127215,0.45333385467529297,0.11928909074315719,0.5545001506805427,0.16047292696450555,0.9485273743965799,0.3574865388225241,0.7515137625385613,-0.6940562591791917,85.64360993200116,21.491070485267997,0.19701361185801816,5,-0.2883334159851074,-0.383333683013916,-0.9141669273376465,-1.256666660308838,-0.13666725158691584,3,0.00967396844284485,1.5714154341328836,8.983332633972168,-1.3913148941727866,8.739999771118164,1.8889009990917198,8.84000015258789,0.00967396844284485 530,2007-05-04,9.289999961853027,9.383333206176758,9.140000343322754,9.286665916442873,5128674.0,-0.0014331767134257989,1.561391356723385,0.01031146767342537,67.64090673432774,65.26175185120115,-0.4091869194850979,-0.551133983622341,-0.7291189725805385,-1.207984111770692,23.438307579461082,0.2433328628540039,0.11678267533002185,0.5003334999084466,0.059977878576711774,0.9406891212401813,0.2801556892425783,0.7205113105743148,-0.6332795828471909,83.66341331452428,21.149808524100195,0.22017781066586747,5,-0.2566671371459961,-0.37000036239624023,-0.8591667413711548,-1.1583333015441895,-0.17333412170410156,4,0.028345890387404316,-1.3247812669643424,9.303333282470703,1.5714154341328836,8.983332633972168,-1.3913148941727866,8.739999771118164,0.028345890387404316 531,2007-05-07,9.326665878295898,9.350000381469727,9.149999618530273,9.25666618347168,3106053.0,0.0039468155644166725,2.4285247188072194,20.995423340972284,66.88030595820095,66.20812910236343,-0.3937187252259786,-0.5592412256776615,-0.7476164392868778,-1.236635119912254,24.222087310139408,0.20000076293945312,0.1534183298829177,0.5006661415100098,0.00924926161918549,0.992083021400834,0.2549577015645976,0.7463745814554219,-0.625348744918595,89.10884778646002,28.739650397473056,0.24570843994541194,5,-0.28499937057495117,-0.40666627883911133,-0.8441659212112427,-1.108332633972168,-0.1333332061767578,0,0.02215871664193192,1.561391356723385,9.289999961853027,-1.3247812669643424,9.303333282470703,1.5714154341328836,8.983332633972168,0.02215871664193192 532,2007-05-08,9.00666618347168,9.300000190734863,8.986665725708008,9.293333053588867,5453280.0,-0.03431019176626571,1.088888465035254,-4.095258855585831,55.25844320563107,65.36627378022995,-0.03858477749834677,-0.2139835530158436,-0.4138667367796778,-0.9100273754415298,24.91010351576258,0.3400001525878906,0.19159039572644332,0.15766644477844238,-0.3216122280606619,0.6369451176175467,-0.08197289164110977,0.39730578119799453,-0.2634281009851982,39.17522884501658,-18.799188659646582,0.2396393364195518,5,0.04833364486694336,-0.08666658401489258,-0.4391666650772095,-0.7183332443237305,0.36999988555908203,1,0.027387148944947537,2.4285247188072194,9.326665878295898,1.561391356723385,9.289999961853027,-1.3247812669643424,9.303333282470703,0.027387148944947537 533,2007-05-09,8.890000343322754,9.116665840148926,8.866665840148926,9.06999969482422,5127777.0,-0.012953276803243985,-1.2058658947572145,0.6279042689093584,57.407433898385854,63.85113414601159,0.11470378310304596,-0.07269144463252175,-0.2961287013587448,-0.7885357210992101,25.226383210687437,0.25,0.20870513179465888,0.02300057411193812,-0.4322733731674884,0.4782745213913646,-0.20463639952777513,0.25063754775165137,-0.1073565686736444,4.375215694128292,-55.92216499854398,0.2276369736397134,5,0.17333269119262695,0.029999256134033203,-0.3225008249282837,-0.6016674041748047,0.6066656112670898,2,0.029621187488608758,1.088888465035254,9.00666618347168,2.4285247188072194,9.326665878295898,1.561391356723385,9.289999961853027,0.029621187488608758 534,2007-05-10,8.869999885559082,9.013333320617676,8.813332557678223,8.933333396911621,7051896.0,-0.0022497701902446376,-1.264140350877193,0.3518541084967355,55.47171013175288,62.067650453027866,0.1470306660366898,-0.032571001506633834,-0.2785976361464293,-0.7622332648314707,25.46763250859554,0.20000076293945312,0.22041483254437289,-0.010833215713500266,-0.4475293417674031,0.4258629103404026,-0.2291812787404517,0.20751484731345116,0.5299997329711914,9.941625159572954,-49.94737831407895,0.21834806302695145,5,0.19333314895629883,0.04999971389770508,-0.3025003671646118,-0.5816669464111328,0.6866664886474609,3,0.030439736330013956,-1.2058658947572145,8.890000343322754,1.088888465035254,9.00666618347168,2.4285247188072194,9.326665878295898,0.030439736330013956 535,2007-05-11,9.016666412353516,9.036665916442873,8.743332862854004,8.833333015441895,5305902.0,0.016535121610679715,1.6268740845755802,-2.8947297093811173,57.70610403260956,61.50269452940124,-0.0025128658801527592,-0.153227286412303,-0.4115731020716229,-0.9027454384700881,25.602379798483256,0.29333305358886896,0.23531644626739023,0.11433329582214391,-0.3033074742149662,0.531974065859254,-0.09448708919641113,0.32315368084069895,0.3715998649597161,45.05491741558815,-14.339449627486964,0.2088203850185551,5,0.046666622161865234,-0.09666681289672852,-0.4491668939590454,-0.7083334922790527,0.5966663360595703,4,0.016635817681439402,-1.264140350877193,8.869999885559082,-1.2058658947572145,8.890000343322754,1.088888465035254,9.00666618347168,0.016635817681439402 536,2007-05-14,9.146665573120117,9.166666030883787,9.029999732971193,9.066665649414062,4331973.0,0.014417652247674662,1.2777557021378132,0.43636306888820686,59.9320834195527,61.65775154966256,-0.09435982408852617,-0.2636661435101466,-0.5187810651993381,-1.0255056967819698,25.257929514196153,0.14999961853027166,0.2313662986012215,0.22333250045776332,-0.1993239406943168,0.6459889416098434,0.012004279881722368,0.43466072103380426,0.21580336761474506,72.45489182947638,13.214897002029133,0.21132822057604014,5,-0.07499933242797852,-0.22666597366333008,-0.579166054725647,-0.7999992370605469,0.3433341979980469,0,-0.00327985457994151,1.6268740845755802,9.016666412353516,-1.264140350877193,8.869999885559082,-1.2058658947572145,8.890000343322754,-0.00327985457994151 537,2007-05-15,9.046666145324707,9.126666069030762,8.996665954589844,9.126666069030762,3289173.0,-0.010932883354704104,2.250005960470162,-1.0,57.67975383947954,60.97441882303875,0.060027424284198716,-0.15203450261336826,-0.39786460039525195,-0.9177641195774875,24.60600247861385,0.14999961853027344,0.21338063796334694,0.11099977493286062,-0.3108983324505221,0.5328978823162434,-0.09994927875883164,0.3219488286245529,0.29103735229492145,71.65355927163314,15.20858086237076,0.21094905369169153,5,0.02500009536743164,-0.12666654586791992,-0.4558333158493042,-0.6999998092651367,0.4799995422363299,1,0.01621221833970643,1.2777557021378132,9.146665573120117,1.6268740845755802,9.016666412353516,-1.264140350877193,8.869999885559082,0.01621221833970643 538,2007-05-16,8.930000305175781,9.066665649414062,8.90999984741211,9.046666145324707,3668484.0,-0.012896003707312476,1.000012174707046,1.4583243926280904,51.000001430514885,58.77519362782835,0.18811477077065497,-0.027318242534606796,-0.26528957724134905,-0.7892190086678283,23.54389868547427,0.15666580200195312,0.21598227115258695,-0.011666059494018555,-0.4294322334034977,0.40610011441546057,-0.22054914644875723,0.19721702746072012,0.38392836705322253,44.094688632723546,-6.750730837789774,0.20888308695473945,5,0.1333327293395996,-0.01000070571899414,-0.3291674852371216,-0.5833339691162109,0.6233329772949219,2,0.05001856087239953,2.250005960470162,9.046666145324707,1.2777557021378132,9.146665573120117,1.6268740845755802,9.016666412353516,0.05001856087239953 539,2007-05-18,9.016666412353516,9.0600004196167,8.923333168029785,8.963333129882812,8611197.0,0.009705050864052378,-1.0500107288462914,-0.45714565979743815,49.57118908902459,56.76744722279467,0.06314948115936758,-0.08749164393912068,-0.3386874503222028,-0.8632216176684402,23.272302811485844,0.13666725158691406,0.2354026350318268,0.05533337593078613,-0.33549948331842216,0.44616623517999443,-0.14008305369381802,0.2507498055553903,0.2744384275004883,64.5670054089127,15.326008546149879,0.1954164296246039,5,0.03000020980834961,-0.07833337783813477,-0.4100000858306885,-0.6700000762939453,0.5066661834716797,4,0.053234701194966316,1.000012174707046,8.930000305175781,2.250005960470162,9.046666145324707,1.2777557021378132,9.146665573120117,0.053234701194966316 540,2007-05-21,9.166666030883787,9.213333129882812,9.026665687561037,9.0600004196167,4981005.0,0.016635817681439402,-1.153833457126375,1.999982118589481,58.596489466894845,55.8470231682051,-0.11866362738937575,-0.20964827114620554,-0.4765185855532561,-0.9995569352228184,23.808465216881732,0.19666671752929688,0.23093066423277975,0.18083300590514995,-0.1960476856656026,0.5577136974759025,-0.007607339880227215,0.3692733516905271,0.10252792989021664,84.61523950853218,31.76340798383204,0.18844034578537638,5,-0.1449995040893537,-0.22833299636840643,-0.5599997043609601,-0.819999694824217,0.13000011444091975,0,0.04254549494972215,-1.0500107288462914,9.016666412353516,1.000012174707046,8.930000305175781,2.250005960470162,9.046666145324707,0.04254549494972215 541,2007-05-22,9.239999771118164,9.366665840148926,9.140000343322754,9.166666030883787,6788850.0,0.008000044944072915,-2.5789727295999034,0.687510617182429,63.34522544096505,56.74555452768665,-0.2297438049482512,-0.25593705933732736,-0.5410940995317794,-1.0586612196770666,24.280438743047704,0.22666549682617188,0.18292272268746146,0.22866673469543386,-0.1443241546395111,0.6016576240303788,0.042171290027960495,0.4151621793629072,-0.49666690826416016,72.26286365848107,13.4884149479823,0.1864954446674725,5,-0.18500041961669922,-0.3016667366027832,-0.6091668605804443,-0.8933334350585938,0.35666656494140625,1,0.04040400287258272,-1.153833457126375,9.166666030883787,-1.0500107288462914,9.016666412353516,1.000012174707046,8.930000305175781,0.04040400287258272 542,2007-05-23,9.303333282470703,9.363332748413086,9.203332901000977,9.203332901000977,5055099.0,0.006854276290190198,-2.199984741269145,1.363633999167674,59.448857700419865,56.97237939457932,-0.2755462087915923,-0.2911427985140058,-0.5929260926842801,-1.1084234644618363,24.694629980085192,0.15999984741210938,0.1441684296272463,0.2646668910980221,-0.10986359633962195,0.6391973785356662,0.07740164737919919,0.451932134816845,-0.5475337600708006,86.13153624629058,25.641612838631822,0.18726524371882247,5,-0.24833393096923828,-0.36500024795532227,-0.6858336925506592,-0.9566669464111328,0.40666675567626953,2,0.02006447398796052,-2.5789727295999034,9.239999771118164,-1.153833457126375,9.166666030883787,-1.0500107288462914,9.016666412353516,0.02006447398796052 543,2007-05-24,9.083333015441896,9.326665878295898,9.066665649414062,9.316665649414062,6559446.0,-0.023647467025966984,1.052635343454839,-2.333317438822008,43.09620901559625,55.59732371500636,-0.02820358637793774,-0.04593189258269703,-0.3683643346154497,-0.8749289679405692,24.843184075992433,0.26000022888183594,0.0965122002577754,0.027166604995729315,-0.3189208646727604,0.373254074664219,-0.14587712983851553,0.20021033982997416,-0.3153161666870137,36.09024497276687,-20.341416437366632,0.1730437348342449,5,-0.028333663940431464,-0.14499998092651545,-0.4500000476837176,-0.7083334922790545,0.850000381469723,3,0.04880726836343707,-2.199984741269145,9.303333282470703,-2.5789727295999034,9.239999771118164,-1.153833457126375,9.166666030883787,0.04880726836343707 544,2007-05-25,9.233332633972168,9.263333320617676,8.979999542236328,9.050000190734863,5192319.0,0.016513720049156966,1.3287661569091607,-0.7857128260043302,48.362211912469014,54.5591134794352,-0.1354930050974037,-0.17801817506285644,-0.5080968585266668,-1.0104783327889457,24.33223175728291,0.28333377838134766,0.09530496595906612,0.15999960899353027,-0.18544332709604205,0.5054425450831026,-0.01272185905125589,0.33272107703831644,-0.4533428053894042,65.51724137931035,12.0126032486072,0.17272146804478644,5,-0.09499979019165039,-0.2949995994567871,-0.5841665267944336,-0.856666088104248,0.630000114440918,4,0.034657112570726456,1.052635343454839,9.083333015441896,-2.199984741269145,9.303333282470703,-2.5789727295999034,9.239999771118164,0.034657112570726456 545,2007-05-28,9.279999732971193,9.279999732971193,9.226666450500488,9.260000228881836,1127709.0,0.005054198830368506,4.333460493061078,0.10908873375712327,48.659016431179985,53.30655048072711,-0.15743387303038858,-0.21635050050551463,-0.5411638706608937,-1.0428093623832346,22.74730523247255,0.0533332824707049,0.10091793003063287,0.1943333625793482,-0.16252140337820897,0.5511881285369054,0.01590597960056961,0.37276074555812677,-0.48827638415710695,77.5863302166245,27.404552380513266,0.1784273829787785,5,-0.1416668891906756,-0.3416666984558123,-0.6308336257934588,-0.9033331871032733,0.5700006484985334,0,0.026221214424118733,1.3287661569091607,9.233332633972168,1.052635343454839,9.083333015441896,-2.199984741269145,9.303333282470703,0.026221214424118733 546,2007-05-29,9.156665802001953,9.266666412353516,9.116665840148926,9.239999771118164,2644158.0,-0.013290294667902103,1.1951209300378212,-4.166801773877843,54.85960575912995,52.99320069402161,-0.036355389610193356,-0.07175531247280986,-0.3988275695312957,-0.9034756015037502,22.328804034733974,0.1633338928222674,0.11163499843415181,0.05516614913940465,-0.2834270584212071,0.3937593567000164,-0.1141304546409021,0.2244627529197114,-0.3534436033611694,46.08686566124482,-5.260497406728625,0.16929660378030623,5,-0.018332958221435547,-0.14166593551635742,-0.5074996948242188,-0.7799992561340332,0.41666698455810725,1,0.015289445563487325,4.333460493061078,9.279999732971193,1.3287661569091607,9.233332633972168,1.052635343454839,9.083333015441896,0.015289445563487325 547,2007-05-30,9.123332977294922,9.153332710266113,9.033332824707033,9.109999656677246,3384246.0,-0.0036402797074611692,2.2727485532218776,-0.15999862671946166,57.99085385967514,53.769962075039416,0.010053532753294903,-0.008676493739248059,-0.35100120656822753,-0.8506083300211884,21.769799321259878,0.1233329772949201,0.10611131818727593,0.0026666641235344457,-0.2900565833613822,0.2953899116084511,-0.14369495961892476,0.14902828786599365,-0.3088419058239751,41.346222620809556,-15.284220511925511,0.1463616237424584,5,0.021666526794433594,-0.09000015258789062,-0.4741668701171875,-0.746666431427002,0.44666671752929865,2,0.05188162702628807,1.1951209300378212,9.156665802001953,4.333460493061078,9.279999732971193,1.3287661569091607,9.233332633972168,0.05188162702628807 548,2007-05-31,9.359999656677246,9.393333435058594,9.140000343322754,9.18333339691162,5496069.0,0.025940813513144034,1.0821856604246847,13.249982118589648,64.61233938718283,55.441200997056995,-0.17791267730414262,-0.22733282304267277,-0.5729193699659589,-1.0653676870032225,21.2410486042213,0.2700004577636719,0.09030791929252757,0.22049999237060547,-0.08327928371741677,0.5242792684586277,0.06861035432659435,0.3723896304146166,-0.5344650898327394,91.93538711433924,28.184675083955767,0.15188963804401132,5,-0.17333316802978516,-0.31833314895629883,-0.689166784286499,-0.9750001430511475,0.35666656494140625,3,0.03739320452004957,2.2727485532218776,9.123332977294922,1.1951209300378212,9.156665802001953,4.333460493061078,9.279999732971193,0.03739320452004957 549,2007-06-01,9.393333435058594,9.426666259765623,9.223333358764648,9.366665840148926,3559320.0,0.003561301239746184,3.3571377481685603,0.15094899809984302,62.04693302880791,55.82458361504733,-0.17008342870288828,-0.26728198887617793,-0.5921027241094325,-1.0787197550849577,19.573098522185564,0.2033329010009748,0.08803896257949262,0.24933376312255895,-0.06706834882654711,0.565735875071665,0.09113270714800592,0.407534819097112,-0.5450869134855232,91.52555523227659,24.3602920582301,0.15820105597455306,6,-0.1900005340576172,-0.3250002861022949,-0.7225005626678467,-1.0083339214324951,0.2666664123535156,4,0.05748757516022929,1.0821856604246847,9.359999656677246,2.2727485532218776,9.123332977294922,1.1951209300378212,9.156665802001953,0.05748757516022929 550,2007-06-04,9.553333282470703,9.666666030883787,9.34000015258789,9.386666297912598,5909079.0,0.01703334056203576,-1.5128214533303364,6.249794371133283,62.76154734756664,55.75973049355862,-0.30113389571538285,-0.4285120710475745,-0.7358011839835434,-1.2164337194977684,18.106998109737415,0.32666587829589666,0.11778877031392376,0.39616694450378453,0.03537990824236026,0.7569539807652088,0.2157734263730724,0.5765604626344967,-0.6703815766060792,82.1053519209516,14.964391609817426,0.18039351813071194,6,-0.23000049591064453,-0.35666704177856623,-0.882500410079956,-1.1600003242492676,0.10666656494140625,0,0.032449351108811086,3.3571377481685603,9.393333435058594,1.0821856604246847,9.359999656677246,2.2727485532218776,9.123332977294922,0.032449351108811086 551,2007-06-05,9.533332824707033,9.726666450500488,9.456665992736816,9.556666374206543,6514200.0,-0.002093558046422306,-2.056599495813743,-0.14000102996628655,66.07929570941089,56.49644582789095,-0.2627827903269768,-0.4134316389862729,-0.6979986788881085,-1.1724939363571298,16.627520293002824,0.2700004577636719,0.14769201922620034,0.3658331394195571,-0.025905273978613863,0.757571552817728,0.16996393272047072,0.5617023461186434,-0.5876839728408765,72.11535419586738,5.31614051046661,0.19586920669908572,6,-0.17999982833862482,-0.30666637420654475,-0.729166507720949,-1.0283331871032733,-0.06666660308838068,1,0.033216878355699864,-1.5128214533303364,9.553333282470703,3.3571377481685603,9.393333435058594,1.0821856604246847,9.359999656677246,0.033216878355699864 552,2007-06-06,9.25333309173584,9.520000457763672,9.233332633972168,9.50666618347168,4907622.0,-0.02937060292760707,1.0476153172821803,10.857031920546868,59.64212766756176,58.334881233664895,0.010480699354436851,-0.12016568705877617,-0.3977104831956737,-0.8746237185291008,15.604368636437338,0.30000019073486506,0.14025439941648088,0.0735000610351566,-0.3124063652285507,0.4594064872988639,-0.11945315209669616,0.26645327416700937,-0.22958248000625048,19.318100539043247,-48.273048955493195,0.19295321313185343,6,0.09999990463256836,-0.026666641235351562,-0.44916677474975586,-0.7483334541320801,0.16333293914794744,2,0.034582100487662304,-2.056599495813743,9.533332824707033,-1.5128214533303364,9.553333282470703,3.3571377481685603,9.393333435058594,0.034582100487662304 553,2007-06-07,9.153332710266113,9.386666297912598,9.133333206176758,9.34000015258789,4912146.0,-0.010806957933788941,-1.2352941176470589,0.7368458697706286,54.04337803560193,58.966121914012994,0.13572800160963183,0.0006054636810706171,-0.2843980529419099,-0.7560884568979489,14.98771863167434,0.25333309173583984,0.1138035670240587,-0.03966693878173899,-0.4011317919138513,0.3217979143503733,-0.22039936534779514,0.14106548778431716,-0.059290514659434024,3.370703442068295,-61.93429747872724,0.18073242656605654,6,0.22666692733764648,0.08166694641113281,-0.3491663932800293,-0.6483330726623535,0.14666748046875,3,0.04552079529358588,1.0476153172821803,9.25333309173584,-2.056599495813743,9.533332824707033,-1.5128214533303364,9.553333282470703,0.04552079529358588 554,2007-06-08,9.140000343322754,9.213333129882812,9.039999961853027,9.130000114440918,4132044.0,-0.001456558760112192,1.212776059801797,-0.05357243211484916,49.14166291643675,59.019749301263744,0.15022686623027326,0.037105127083345124,-0.25602219267094917,-0.7271443262632751,14.464344683184565,0.17333316802978516,0.09213997695904297,-0.0664993286132809,-0.3959182930341498,0.26291963580758804,-0.23120881082371447,0.09821015359715268,0.5866661071777344,14.563166125479498,-46.30402854788137,0.16470948221043424,6,0.23999929428100586,0.09499931335449219,-0.3125007152557373,-0.6350007057189941,-0.16333389282226562,4,0.06309254448958335,-1.2352941176470589,9.153332710266113,1.0476153172821803,9.25333309173584,-2.056599495813743,9.533332824707033,0.06309254448958335 555,2007-06-11,9.166666030883787,9.286665916442873,9.116665840148926,9.199999809265137,3127692.0,0.002917471177177111,-1.549985337348304,-3.3333015449172096,47.56635739758225,58.209388372202895,0.11822697645068736,0.0234558130115321,-0.2722898794461468,-0.737299231383922,14.354303345561185,0.1700000762939471,0.12140039222579979,-0.0473336219787619,-0.36518168740703416,0.27051444344951037,-0.20625765469289803,0.11159041073537423,0.5462670898437523,18.44651968967589,-39.28639103718016,0.15892403271413602,6,0.21333360671997248,0.06833362579345881,-0.19916629791259588,-0.569999694824217,-0.26666641235351385,0,0.05381823826309495,1.212776059801797,9.140000343322754,-1.2352941176470589,9.153332710266113,1.0476153172821803,9.25333309173584,0.05381823826309495 556,2007-06-12,9.116665840148926,9.19666576385498,9.063332557678224,9.19666576385498,3588204.0,-0.005454566640303415,2.333333333333289,2.3999656681828605,43.749972060313944,56.62706817227388,0.180989450740503,0.0749352306574309,-0.2189208229711177,-0.6710178337108932,13.6914357518013,0.13333320617675604,0.129344193870935,-0.09583382606506419,-0.4152988752734146,0.2236312231432862,-0.2555663506692394,0.06389869853911101,0.582808617401124,15.972041476842627,-36.59192721043946,0.15973252460417517,6,0.26666736602783203,0.11833381652832031,-0.1399996280670166,-0.5099995136260986,-0.16666603088378906,1,0.05959788554170675,-1.549985337348304,9.166666030883787,1.212776059801797,9.140000343322754,-1.2352941176470589,9.153332710266113,0.05959788554170675 557,2007-06-13,9.19333267211914,9.216666221618652,9.020000457763672,9.100000381469727,3250281.0,0.008409525292961906,1.8095231607629427,-1.166654745726343,54.0740630852295,55.456148583167945,0.12884580283029656,0.010350337509541063,-0.2841661039514243,-0.7307923548266793,13.095303905104547,0.19666576385498047,0.13514454946400178,-0.026500320434569957,-0.33653127726580934,0.2835306363966694,-0.18151579885018876,0.12851515798104884,0.49295229551696806,47.27252865581036,-7.070591100722126,0.1550154784156194,6,0.18000078201293945,0.04166698455810547,-0.21249961853027344,-0.5083329677581787,-0.2433328628540039,2,0.029731715281930082,2.333333333333289,9.116665840148926,-1.549985337348304,9.166666030883787,1.212776059801797,9.140000343322754,0.029731715281930082 558,2007-06-14,9.376666069030762,9.416666030883787,9.210000038146973,9.273332595825195,4319952.0,0.01994199529705054,1.2545373207309893,1.107156724500848,55.18072704459749,54.69323680714458,-0.05797112696869178,-0.1452513357596139,-0.4521002406847252,-0.8990296312193582,13.175320162607246,0.22333335876464666,0.14314835392670133,0.13449978828430176,-0.15100411873830666,0.4200036953069102,-0.00825216522700245,0.27725174179560597,0.28296751821044985,89.91594820332112,35.45841462012365,0.14275195351130443,6,-0.0033326148986816406,-0.14166641235351562,-0.38916635513305664,-0.68833327293396,-0.3299999237060547,3,0.004265904486578487,1.8095231607629427,9.19333267211914,2.333333333333289,9.116665840148926,-1.549985337348304,9.166666030883787,0.004265904486578487 559,2007-06-15,9.496665954589844,9.496665954589844,9.399999618530273,9.403332710266113,3440430.0,0.012797713459735682,1.071423462454147,0.9032237224626913,57.43705910273822,54.10162700216364,-0.18078311627556687,-0.23973858132485049,-0.5520875397070508,-1.0041468119345716,13.36055088659597,0.11999988555908203,0.1531637820590408,0.23049969673156667,-0.05588767424417185,0.5168870677073052,0.08730601124369741,0.37369338221943593,0.13738230747226687,100.0,46.4659362750186,0.1431936854878691,6,-0.12333250045776367,-0.26166629791259766,-0.5049996376037598,-0.808333158493042,-0.7533330917358398,4,-0.020708927195646987,1.2545373207309893,9.376666069030762,1.8095231607629427,9.19333267211914,2.333333333333289,9.116665840148926,-0.020708927195646987 560,2007-06-18,9.556666374206543,9.579999923706056,9.403332710266113,9.50666618347168,2956068.0,0.006318050977427436,2.655160166924717,0.5357168402014979,64.35409629606818,53.90993817845888,-0.26849626652823844,-0.2835614038344936,-0.5897834828213551,-1.0473807244128963,13.06413830223995,0.17666721343994318,0.13181702247870497,0.2710000991821282,-0.03899793434275978,0.5809981327070162,0.11600108241968421,0.4259991159445722,0.052819975683629394,95.83329075854617,39.6487830215784,0.154999016762444,6,-0.2566661834716797,-0.3216667175292969,-0.565000057220459,-0.8683335781097412,-0.9633331298828125,0,-0.06069061124405006,1.071423462454147,9.496665954589844,1.2545373207309893,9.376666069030762,1.8095231607629427,9.19333267211914,-0.06069061124405006 561,2007-06-19,9.613332748413086,9.666666030883787,9.529999732971193,9.583333015441896,3002757.0,0.005929512655112212,1.0,0.5999923706345369,67.29411733026726,54.760159252092826,-0.3493602185240281,-0.32762188558058725,-0.627110523802191,-1.0864082845186989,12.324589332817828,0.1366662979125941,0.11589176380307542,0.3089998245239265,-0.03275423335251482,0.6507538824003678,0.13812279558570495,0.47987685346214803,-0.5933322906494141,91.7525712381174,32.29937480387879,0.17087702893822065,6,-0.26999950408935547,-0.2949995994567871,-0.621666431427002,-0.9249999523162842,-1.0033330917358398,1,-0.07420247988405115,2.655160166924717,9.556666374206543,1.071423462454147,9.496665954589844,1.2545373207309893,9.376666069030762,-0.07420247988405115 562,2007-06-20,9.489999771118164,9.626666069030762,9.456665992736816,9.619999885559082,3442881.0,-0.012829367350805643,1.3721081872317775,-4.333375719236039,54.987220510403965,54.86503063818194,-0.21112797958045348,-0.19983282256212753,-0.4837532331996073,-0.9458149281166968,11.415710521438852,0.1700000762939453,0.08167758386121449,0.1763335227966305,-0.17535688571454777,0.5280239313078088,0.000488318541041366,0.35217872705221964,-0.45706600189208935,61.31390062420537,5.72288967617137,0.17584520425558944,6,-0.1466665267944336,-0.17166662216186523,-0.49416685104370117,-0.8016669750213623,-1.056666374206543,2,-0.05690199946015395,1.0,9.613332748413086,2.655160166924717,9.556666374206543,1.071423462454147,9.496665954589844,-0.05690199946015395 563,2007-06-21,9.526665687561037,9.539999961853027,9.406665802001953,9.449999809265137,3296364.0,0.0038636372315268286,1.5806338483120144,-0.5897370061988912,55.10200804737052,55.527291208285696,-0.21150998353934014,-0.21247617810887043,-0.4990186267334966,-0.9656303770272405,11.113486842862573,0.13333415985107422,0.04229488285629657,0.190832805633546,-0.15557655104489143,0.5372421623119834,0.017628127294328166,0.3640374839727638,-0.4810572731018077,47.499821185896124,-3.399241896293688,0.17320467833921835,6,-0.18333244323730646,-0.2083325386047381,-0.530832767486574,-0.8383328914642352,-0.9299993515014666,3,-0.06053176391492909,1.3721081872317775,9.489999771118164,1.0,9.613332748413086,2.655160166924717,9.556666374206543,-0.06053176391492909 564,2007-06-25,9.553333282470703,9.553333282470703,9.363332748413086,9.43333339691162,3887922.0,0.002799257975902858,2.1666785876069903,1.565231994029095,50.0,55.797695941887675,-0.19375594880918356,-0.2255025567727067,-0.5055763272702372,-0.9741101163855195,11.158589463979487,0.1900005340576172,0.03361309185267203,0.20150036811828542,-0.15440543078060642,0.5574061670171773,0.0235474686688395,0.37945326756773134,-0.4953037156829829,62.63754920331538,15.037904601349986,0.17795289944944617,6,-0.21000003814697266,-0.2283334732055664,-0.5616669654846191,-0.8650004863739014,-0.7533330917358398,0,-0.05303563920204413,1.5806338483120144,9.526665687561037,1.3721081872317775,9.489999771118164,1.0,9.613332748413086,-0.05303563920204413 565,2007-06-26,9.523332595825195,9.57333278656006,9.453332901000977,9.476666450500488,3827379.0,-0.0031403370696336808,-1.5714285714286096,0.38888491524210855,49.577454799832935,56.44519402405645,-0.12051500611721444,-0.18586676482491526,-0.45518479975198645,-0.9267097404977438,11.166526880379351,0.11999988555908381,0.0446029078976089,0.15933303833007884,-0.20281524322771816,0.5214813198878758,-0.02174110244881966,0.34040717910897733,-0.4531302997555535,52.74721128815253,7.9078963004509575,0.18107414077889808,6,-0.17999935150146484,-0.1699995994567871,-0.5308327674865723,-0.8233327865600586,-0.8466663360595703,1,-0.0819040735081672,2.1666785876069903,9.553333282470703,1.5806338483120144,9.526665687561037,1.3721081872317775,9.489999771118164,-0.0819040735081672 566,2007-06-27,9.296666145324707,9.483332633972168,9.226666450500488,9.483332633972168,5531901.0,-0.023801169204134887,1.7499974455127878,-4.000040872213026,51.91739317573784,56.205564034112925,0.15016062092416327,0.054626675102719346,-0.2148542973923746,-0.683093104713933,11.4050018168844,0.29666614532470703,0.06336067040944648,-0.07433342933654785,-0.42483248471138246,0.27616562603828676,-0.24958295702396427,0.10091609835086857,-0.21453457455878322,17.49994039529838,-29.30491904384312,0.17524952768741728,6,0.14166688919067383,0.05666685104370117,-0.3166663646697998,-0.5966663360595703,-0.8033332824707031,2,-0.07565431413869617,-1.5714285714286096,9.523332595825195,2.1666785876069903,9.553333282470703,1.5806338483120144,9.526665687561037,-0.07565431413869617 567,2007-06-28,9.59666633605957,9.630000114440918,9.34333324432373,9.383333206176758,4559577.0,0.032269653018112576,1.0476154794585868,-1.1428571428571428,66.66669056829716,57.48178220341289,-0.0967883184725693,-0.21934005271618062,-0.4997868120232809,-0.9670473985067378,12.205035282405802,0.33333396911621094,0.09291656086348077,0.2020000934600823,-0.14194606587046366,0.5459462527906283,0.03002701379480932,0.3739731731253553,-0.5028440760912893,91.73543362195751,37.807366674663,0.17197307966527278,6,-0.15000009536743164,-0.2433333396911621,-0.6000001430511475,-0.7683334350585938,-1.3466663360595703,3,-0.10281348176865479,1.7499974455127878,9.296666145324707,-1.5714285714286096,9.523332595825195,2.1666785876069903,9.553333282470703,-0.10281348176865479 568,2007-06-29,9.710000038146973,9.710000038146973,9.59666633605957,9.623332977294922,3784560.0,0.01180969496267159,1.6153812295740397,0.4062522351763107,69.9300550063223,58.86989285936667,-0.17641839374879353,-0.32159658818576276,-0.5967476142356603,-1.062342349465446,12.1577370633489,0.11333370208740234,0.13996343680182655,0.29783377647399867,-0.07323258999603155,0.6689001429440289,0.11230059323898445,0.4833669597090129,-0.6047209027603824,100.0,39.395047492971116,0.18553318323501497,6,-0.2416667938232422,-0.35666704177856445,-0.7133338451385498,-0.8816671371459961,-1.64666748046875,4,-0.13147957118638554,1.0476154794585868,9.59666633605957,1.7499974455127878,9.296666145324707,-1.5714285714286096,9.523332595825195,-0.13147957118638554 569,2007-07-02,9.93333339691162,9.979999542236328,9.633333206176758,9.633333206176758,4856466.0,0.023000345817430823,-1.3111074377012648,3.461524918296138,73.56557629339537,59.89339063684748,-0.37023018422492626,-0.5295505600324599,-0.7947575759793661,-1.2673260746740365,12.30735045355448,0.3466663360595703,0.17291431389583423,0.49416713714599503,0.05629929140170553,0.9320349828902845,0.2752332142738503,0.7131010600181398,-0.8038654254146138,93.80537695255362,26.716481680734745,0.21893392287214467,7,-0.3300004005432111,-0.4533338546752912,-0.9366672039031965,-1.1050004959106428,-1.8600006103515607,0,-0.13456379721107858,1.6153812295740397,9.710000038146973,1.0476154794585868,9.59666633605957,1.7499974455127878,9.296666145324707,-0.13456379721107858 570,2007-07-03,9.863332748413086,10.0,9.8100004196167,9.949999809265137,4671561.0,-0.00704704510575449,1.035701330881038,-0.28889001916884327,72.67204777787371,60.4909384643593,-0.28178717157215516,-0.4586499647164004,-0.7014441846743296,-1.1765353725694183,11.650505992297466,0.18999958038330078,0.1919674584653439,0.40866651535034215,-0.06657022491673814,0.8839032556174224,0.17104814521680112,0.6462848854838832,-0.6828328826717218,82.32751551056296,8.4102915701407,0.23761837013354015,7,-0.2499995231628418,-0.35333251953125,-0.8249998092651367,-1.0349998474121094,-1.5500001907348633,1,-0.10780661920275403,-1.3111074377012648,9.93333339691162,1.6153812295740397,9.710000038146973,1.0476154794585868,9.59666633605957,-0.10780661920275403 571,2007-07-04,9.850000381469727,10.010000228881836,9.816665649414062,9.94333267211914,4086813.0,-0.0013517101453871527,-1.4166557392683015,1.0769061478701982,70.73686670529553,62.24089915268059,-0.25854142364510224,-0.4430949677033791,-0.6661926940904586,-1.1433438746918316,10.78092230022633,0.19333457946777344,0.19928249337860038,0.379500770568848,-0.12685339004331375,0.8858549311810098,0.12632369026276713,0.6326778508749289,-0.6039405049876709,76.00003433225902,-1.2343764096463872,0.25317708030608055,7,-0.23166704177856445,-0.33500003814697266,-0.8116674423217773,-1.02166748046875,-1.650000572204588,2,-0.11912021078815704,1.035701330881038,9.863332748413086,-1.3111074377012648,9.93333339691162,1.6153812295740397,9.710000038146973,-0.11912021078815704 572,2007-07-05,9.57333278656006,9.896665573120117,9.57333278656006,9.850000381469727,7843689.0,-0.02808807961369686,-1.3373376030223503,2.9643287760815618,55.86480740156789,62.3256546364803,0.034855501241441544,-0.14885655109217488,-0.37122862939473755,-0.8471598832569267,10.54817810276402,0.3233327865600568,0.18467486621844387,0.08683319091796982,-0.4107752834957008,0.5844416653316404,-0.1619710462888655,0.3356374281248051,-0.2508788748380262,0.0,-72.50607262522692,0.2488042372068353,7,0.04500055313110174,-0.058332443237306464,-0.49666643142700373,-0.7449998855590838,-1.6733326911926278,3,-0.11281336894735983,-1.4166557392683015,9.850000381469727,1.035701330881038,9.863332748413086,-1.3111074377012648,9.93333339691162,-0.11281336894735983 573,2007-07-06,9.56999969482422,9.670000076293944,9.523332595825195,9.666666030883787,4250181.0,-0.0003481641984198758,1.838695387341555,0.3493952231417957,52.35043832300194,62.58681445014718,0.050268190675520685,-0.11879813244432746,-0.348508339990401,-0.8294540202811937,10.666108375929719,0.14666748046874822,0.15940156698329488,0.06266674995422505,-0.41049928184716045,0.5358327817556106,-0.17391626594646858,0.2992497658549187,-0.17879115138620527,9.589110889894311,-56.98379424372477,0.23658301590069297,7,0.04833364486694158,-0.05499935150146662,-0.48083353042602717,-0.741666793823244,-1.37333393096924,4,-0.13793100699241623,-1.3373376030223503,9.57333278656006,-1.4166557392683015,9.850000381469727,1.035701330881038,9.863332748413086,-0.13793100699241623 574,2007-07-09,9.716666221618652,9.763333320617676,9.583333015441896,9.600000381469727,4143477.0,0.015325656371102392,-1.3999949137564147,-1.2068921292003363,54.858292560880706,63.17357420137471,-0.07911258665831333,-0.2319388011112924,-0.4787343104956534,-0.9570233374429282,11.308131612160922,0.19333362579345525,0.16931247914587466,0.1804999828338616,-0.2680576937194985,0.6290576593872217,-0.043778855442818454,0.40477882111054164,-0.26357850963625573,39.726008606567014,-22.189531419765103,0.22427883827667983,7,-0.09833288192749023,-0.20166587829589844,-0.6024997234344482,-0.8633332252502441,-1.5200004577636719,0,-0.17015441574620738,1.838695387341555,9.56999969482422,-1.3373376030223503,9.57333278656006,-1.4166557392683015,9.850000381469727,-0.17015441574620738 575,2007-07-10,9.65999984741211,9.789999961853027,9.609999656677246,9.75333309173584,1704726.0,-0.005831874113414126,1.1599995422372011,-0.8000049046455168,51.41701647577746,63.117976790268,-0.0011412555247520828,-0.1437902767292627,-0.4105676207889051,-0.8823534151709609,11.736038391481216,0.18000030517578125,0.17615482989452147,0.09916691780090403,-0.31691869963763786,0.5152525352394459,-0.1088758909183678,0.30720972652017586,-0.15122088373976794,28.08225620605595,-28.81738962199356,0.20804280871927117,7,0.016666889190673828,-0.14499950408935547,-0.5241668224334717,-0.7933335304260254,-1.4066667556762695,1,-0.1642512511298968,-1.3999949137564147,9.716666221618652,1.838695387341555,9.56999969482422,-1.3373376030223503,9.57333278656006,-0.1642512511298968 576,2007-07-11,9.65999984741211,9.69333267211914,9.539999961853027,9.613332748413086,1334271.0,0.0,1.705885322876521,-0.5000051089744245,55.57986692810263,61.886107496913056,0.06237726676197042,-0.10645602791392506,-0.39259755026622756,-0.8640074163879436,12.302051341388948,0.15333271026611328,0.19036983142784436,0.07200021743774343,-0.2893258423355256,0.43332627721101247,-0.10866281244889109,0.25266324732437795,0.35000038146972656,36.607334443683776,-18.91874922407893,0.18066302988663457,7,0.10666656494140625,-0.14499950408935547,-0.40000033378601074,-0.6733336448669434,-1.7866668701171866,2,-0.1394065539343311,1.1599995422372011,9.65999984741211,-1.3999949137564147,9.716666221618652,1.838695387341555,9.56999969482422,-0.1394065539343311 577,2007-07-12,9.466666221618652,9.6899995803833,9.43333339691162,9.673333168029783,5428605.0,-0.020013833214008847,1.1388869020655163,-4.42853639596187,48.214303960581454,59.47324626960852,0.26298700322023727,0.11426334649179992,-0.17994609923935911,-0.6523077372010455,12.917068467521126,0.25666618347168146,0.2038939571930385,-0.13500008583068812,-0.4513502262514013,0.18135005459002507,-0.2931751560410447,0.023174984379668473,0.5339340019226082,9.34565445250211,-45.246091861542375,0.15817507021035693,7,0.25500059127807617,0.04833412170410156,-0.1766664981842041,-0.4499998092651367,-1.4166660308837908,3,-0.13380279632769532,1.705885322876521,9.65999984741211,1.1599995422372011,9.65999984741211,-1.3999949137564147,9.716666221618652,-0.13380279632769532 578,2007-07-13,9.416666030883787,9.60666561126709,9.283332824707033,9.60666561126709,4831383.0,-0.005281710537198614,2.4035105331051017,0.9193515638699601,45.98824462116948,56.40909830602786,0.2983798029970597,0.17646113835699317,-0.11865534378070564,-0.5828216352330404,12.905340070057541,0.3233327865600568,0.23196645517403347,-0.1870002746582049,-0.4978184476277079,0.12381789831129808,-0.3424093611429573,-0.03159118817345252,0.5612435195922885,26.3157399407838,-26.132255550727272,0.1554090864847519,7,0.2300004959106463,0.09833431243896662,-0.12666630744933904,-0.39999961853027166,-1.1766662597656232,4,-0.16106188013275125,1.1388869020655163,9.466666221618652,1.705885322876521,9.65999984741211,1.1599995422372011,9.65999984741211,-0.16106188013275125 579,2007-07-16,9.300000190734863,9.516666412353516,9.300000190734863,9.516666412353516,2857383.0,-0.012389293595662765,1.0,1.1403510533105015,43.76166452933505,53.196833500634675,0.3528674096383888,0.2926417229969509,-0.002137974835260792,-0.4507696897398148,12.603908901960587,0.21666622161865234,0.2110257624789753,-0.2938328266143806,-0.6302904917774015,0.0426248385486403,-0.46206165919589104,-0.12560399403287015,0.6362347561950692,3.2896086613621462,-47.09141928650015,0.16822883258151042,7,0.3466663360595703,0.21500015258789062,0.0074994564056396484,-0.28333377838134766,-1.1033344268798828,0,-0.11863810798402785,2.4035105331051017,9.416666030883787,1.1388869020655163,9.466666221618652,1.705885322876521,9.65999984741211,-0.11863810798402785 580,2007-07-17,8.976666450500488,9.226666450500488,8.873332977294922,9.226666450500488,9027474.0,-0.03476706812936381,1.8266677856445312,1.153848523929205,41.5194453458854,49.950453349589104,0.6003320973372652,0.6011148688277004,0.31771690526819185,-0.11425282150471539,12.513259805911533,0.4266672134399414,0.16351835511126112,-0.5881665706634518,-1.023551718591234,-0.15278142273566964,-0.8058591446273429,-0.3704739966995607,0.920394369096071,12.601647763749197,-40.20617562901118,0.2176925739638907,7,0.40833282470703125,0.4650001525878906,0.33083319664001465,0.08666658401489258,-0.6266660690307599,1,-0.08689202065673496,1.0,9.300000190734863,2.4035105331051017,9.416666030883787,1.1388869020655163,9.466666221618652,-0.08689202065673496 581,2007-07-18,8.899999618530273,8.953332901000977,8.603333473205566,8.91333293914795,10898316.0,-0.00854067959336291,6.499994891025575,0.053333282470703125,29.058121747665794,46.97193272137776,0.5901280294809563,0.6551925407187262,0.38876024234061823,-0.02796148437277779,12.37252350833935,0.3733329772949219,0.07973648788730259,-0.6291667461395267,-1.1552486089760343,-0.10308488330301913,-0.8922076775577796,-0.3661258147212738,0.915162973682154,27.30057957684922,-19.732893697182835,0.2630409314182534,7,0.29666709899902344,0.40666723251342773,0.4075000286102295,0.1833333969116211,-0.5799999237060547,2,-0.07265916342828149,1.8266677856445312,8.976666450500488,1.0,9.300000190734863,2.4035105331051017,9.416666030883787,-0.07265916342828149 582,2007-07-19,8.949999809265137,9.020000457763672,8.850000381469727,8.996665954589844,3366156.0,0.005617999199770685,2.6427878081925837,3.4999642371790287,26.249998509884136,44.07188385325356,0.4944010942677437,0.5930696182074087,0.34391774392345553,-0.06848095679560018,12.485518667251869,0.1700000762939453,-0.0034645853547008443,-0.5521665573120114,-1.1386709171172402,0.034337802493217495,-0.8454187372146258,-0.25891437740939693,0.743979871046605,34.55150322697159,-5.5432096766982895,0.29325217990261443,7,0.24666690826416016,0.35666704177856445,0.35916662216186523,0.1333332061767578,-0.7333335876464844,3,-0.12029797261622699,6.499994891025575,8.899999618530273,1.8266677856445312,8.976666450500488,1.0,9.300000190734863,-0.12029797261622699 583,2007-07-20,8.949999809265137,9.033332824707033,8.920000076293945,8.976666450500488,3602652.0,0.0,-1.6153880012324897,0.5714344103161466,14.285714285714207,39.563819600457286,0.4438845116321559,0.577247939141845,0.3529428408334674,-0.06465215641693334,12.832013988767766,0.11333274841308771,-0.08719865473528898,-0.5233332633972161,-1.1593737276612384,0.11270720086680619,-0.8413534955292281,-0.20531303126520406,0.6349152503359878,37.956184563208275,4.463195143476234,0.31802023213201136,7,0.24666690826416016,0.35666704177856445,0.35416674613952637,0.1333332061767578,-0.7233333587646502,4,-0.10055861873858207,2.6427878081925837,8.949999809265137,6.499994891025575,8.899999618530273,1.8266677856445312,8.976666450500488,-0.10055861873858207 584,2007-07-23,9.046666145324707,9.09333324432373,8.916666030883789,8.920000076293945,4227324.0,0.010800708169792284,-1.6499917746100092,-4.749982118589514,20.902602172883263,36.173329122357934,0.27064523104132654,0.4644918750067397,0.2672557240813944,-0.15853866749391088,13.312216392422815,0.1766672134399414,-0.12478580730074107,-0.4013335704803467,-1.0637707844715223,0.26110364351082893,-0.7325521774759345,-0.07011496348475887,0.4400907556368612,71.12292919958631,41.99754952636244,0.33121860699558797,7,0.10166692733764648,0.26000070571899414,0.25750041007995605,0.0366668701171875,-0.9499998092651367,0,-0.08916725357699051,-1.6153880012324897,8.949999809265137,2.6427878081925837,8.949999809265137,6.499994891025575,8.899999618530273,-0.08916725357699051 585,2007-07-24,8.743332862854004,9.026665687561037,8.716666221618652,9.026665687561037,4463946.0,-0.03352984155687733,1.1882354525136507,-2.2368486436428663,17.322815133457055,31.922545589619535,0.48084051428868335,0.7445677319076864,0.5735416104148108,0.15302402215897715,13.92914312228,0.3299999237060547,-0.16582993177378746,-0.665666866302491,-1.3976245726512602,0.06629084004627828,-1.0316457194768756,-0.29968801312810633,0.6550816953319636,28.5713173557129,5.153219542130898,0.3659788531743848,7,0.4033336639404297,0.5633339881896973,0.5608336925506592,0.3400001525878906,-0.5033330917358398,1,-0.06252388048973123,-1.6499917746100092,9.046666145324707,-1.6153880012324897,8.949999809265137,2.6427878081925837,8.949999809265137,-0.06252388048973123 586,2007-07-25,8.59333324432373,8.893333435058594,8.536665916442871,8.75,6713523.0,-0.017155885619721256,-1.641967808361914,0.5529424832377379,18.723398556582467,28.645778322508537,0.5181059381507467,0.8845237249002196,0.7206207977429173,0.31408357089987504,15.658788921571166,0.35666751861572266,-0.23276669826950247,-0.7804998397827152,-1.5977904883845913,0.03679080881916086,-1.1891451640836532,-0.37185451548177717,0.7255732053641974,10.17974740795055,-15.531352940111809,0.40864532430093775,7,0.47833251953125,0.679999828338623,0.6741666793823242,0.48999977111816406,-0.1700000762939453,2,-0.028316469981509718,1.1882354525136507,8.743332862854004,-1.6499917746100092,9.046666145324707,-1.6153880012324897,8.949999809265137,-0.028316469981509718 587,2007-07-26,8.609999656677246,8.863332748413086,8.59666633605957,8.666666030883789,5751672.0,0.0019394584010254956,-5.4000183106167245,0.36170005539424266,19.62023215345225,25.715999159428847,0.41028832053220476,0.8328492994433496,0.7043911800531824,0.30810082035932496,17.023009457935167,0.26999950408935547,-0.29525050374446415,-0.7145000934600834,-1.5920493495686632,0.16304916264849645,-1.1532747215143733,-0.27572546540579346,0.6150379290212751,13.173710142742603,-13.974564448730895,0.4387746280542902,7,0.41666650772094727,0.6633334159851074,0.7208335399627686,0.47333335876464844,-0.14999961853027344,3,-0.03368176230159614,-1.641967808361914,8.59333324432373,1.1882354525136507,8.743332862854004,-1.6499917746100092,9.046666145324707,-0.03368176230159614 588,2007-07-27,8.433333396911621,8.806666374206543,8.433333396911621,8.533332824707031,6621480.0,-0.020518730175397404,-6.466702270711541,1.764704892374493,10.144911225288865,21.98080434786816,0.48366232265087916,0.9580885968572694,0.8832114270183595,0.4925094029384134,18.279069343911026,0.3733329772949219,-0.3775610372775837,-0.8273330211639411,-1.7701187502035314,0.1154527078756491,-1.2987258856837371,-0.35594015664414513,0.7090995884762226,0.0,-24.501531127244284,0.47139286451979523,7,0.3966665267944336,0.7883334159851074,0.8974997997283936,0.6499996185302734,-0.15666770935058594,4,-0.02569175972247395,-5.4000183106167245,8.609999656677246,-1.641967808361914,8.59333324432373,1.1882354525136507,8.743332862854004,-0.02569175972247395 589,2007-07-30,8.59666633605957,8.613332748413086,8.416666030883789,8.533332824707031,3510738.0,0.019367542045445996,3.068980485783627,-0.6333387375187159,19.029095793792848,19.481876619857875,0.23475672923919788,0.7267418706379516,0.7211808935179,0.33597787004907254,18.680177655465158,0.19666671752929688,-0.4348515632266512,-0.597166728973388,-1.5286166145768547,0.3342831566300788,-1.0628916717751213,-0.13144178617165458,0.44649270694160137,29.508263358092314,5.234136540883529,0.46572494280173315,7,0.15833330154418945,0.6166667938232422,0.7341668605804443,0.4866666793823242,-0.1700000762939453,0,-0.043039926303418685,-6.466702270711541,8.433333396911621,-5.4000183106167245,8.609999656677246,-1.641967808361914,8.59333324432373,-0.043039926303418685 590,2007-07-31,8.800000190734863,8.816665649414062,8.636666297912598,8.716666221618652,4562232.0,0.0236526400730932,2.0857502534087566,1.3157958138834513,27.604165373162502,19.32032591157973,0.004165397213693467,0.46342111959564924,0.5167033785625499,0.13915336153320368,18.67356561468856,0.2199993133544922,-0.48486403802368017,-0.34066624641418386,-1.231725394433436,0.5503929016050684,-0.78619582042381,0.10486332759544226,0.14291997032752768,80.41962938806215,55.32181280157481,0.44552957400962595,7,-0.045000553131103516,0.4133329391479492,0.5341663360595703,0.28333282470703125,-0.36999988555908203,1,-0.07992429993533434,3.068980485783627,8.59666633605957,-6.466702270711541,8.433333396911621,-5.4000183106167245,8.609999656677246,-0.07992429993533434 591,2007-08-01,8.676666259765625,8.699999809265138,8.543333053588867,8.633333206176758,4154178.0,-0.014015219124550837,2.481477556902373,0.5199926758371289,28.648643075677953,19.58684197444571,0.10335703010460406,0.5210597305844118,0.6350727910692182,0.2661101509623105,18.719244316454276,0.2566671371459961,-0.529267145794627,-0.40533347129821706,-1.2532089955556476,0.44254205295921345,-0.8292712334269314,0.018604290830497305,0.18205324046818916,58.208999837733046,29.83316173390521,0.423937762128715,8,0.07833337783813477,0.5366668701171875,0.6716668605804443,0.4250001907348633,-0.24666595458984375,2,-0.05032652813584837,2.0857502534087566,8.800000190734863,3.068980485783627,8.59666633605957,-6.466702270711541,8.433333396911621,-0.05032652813584837 592,2007-08-02,8.493332862854004,8.716666221618652,8.466666221618652,8.710000038146973,5029539.0,-0.021129474319157793,1.1739173701756422,-5.000044016021832,26.722685034921355,20.968727613246507,0.24037827234704778,0.6528032506257766,0.8091672210703553,0.45294189674619645,20.008158212324236,0.25,-0.551971817255728,-0.5346668720245358,-1.388332875436305,0.31899913138723335,-0.9614998737304195,-0.1078338703186521,0.3233327865600586,19.166726271368287,-9.07851683997757,0.42683300170588423,8,0.26166677474975586,0.7200002670288086,0.9025001525878906,0.6083335876464844,-0.13666725158691406,3,-0.008241722767085458,2.481477556902373,8.676666259765625,2.0857502534087566,8.800000190734863,3.068980485783627,8.59666633605957,-0.008241722767085458 593,2007-08-03,8.25,8.813332557678223,8.166666030883789,8.729999542236326,8085930.0,-0.02864986770013833,1.0000029495131828,2.2153773020176684,25.118474844010947,21.43715791003847,0.41792304559151106,0.8349846930338956,1.0473354316543748,0.696105044627437,21.823616250281276,0.6466665267944336,-0.5540687308164411,-0.7119997501373287,-1.5929013799561638,0.16890187968150627,-1.1524505650467471,-0.27154893522791035,0.16666603088378906,12.820618157382762,-17.81376868551954,0.44045081490941784,8,0.3466658592224121,0.8383331298828125,1.1499996185302734,0.8516664505004883,-0.050000190734861505,4,0.0254545500784209,1.1739173701756422,8.493332862854004,2.481477556902373,8.676666259765625,2.0857502534087566,8.800000190734863,0.0254545500784209 594,2007-08-06,8.063332557678223,8.289999961853027,7.986666202545166,8.199999809265138,5115126.0,-0.02262635664506396,-1.0919572359226142,0.28472371233976745,26.858094230109373,22.49663336522206,0.503370618630969,0.9396120486439408,1.2217269699085733,0.8834316429452311,23.503300836344447,0.30333375930786133,-0.5634281139402066,-0.8160005092620857,-1.7089373687191998,0.07693635019502842,-1.2624689389906436,-0.36953207953352774,0.75,9.236916412688473,-22.700356622612617,0.44646842972855727,8,0.3766672611236572,0.9350006580352783,1.3475005626678467,1.0383338928222656,0.13666725158691584,0,0.02645719103817301,1.0000029495131828,8.25,1.1739173701756422,8.493332862854004,2.481477556902373,8.676666259765625,0.02645719103817301 595,2007-08-07,8.073332786560059,8.243332862854004,8.0,8.213333129882812,4025589.0,0.0012402103981576929,1.4333309491452686,1.024388371735992,28.321674998812085,23.563108525469797,0.4339731173224646,0.8481320858039485,1.197809487688076,0.8754327834639604,25.172994333612476,0.2433328628540039,-0.5622590387440116,-0.7266669273376465,-1.609445713227629,0.15611185855233511,-1.1680563202826377,-0.28527753439265524,0.7399997711181641,10.48386492044219,-21.129472348797137,0.4413893929449909,8,0.3516666889190674,0.9250004291534424,1.4683334827423096,1.1550002098083496,0.2733335494995117,1,0.04376550336111151,-1.0919572359226142,8.063332557678223,1.0000029495131828,8.25,1.1739173701756422,8.493332862854004,0.04376550336111151 596,2007-08-08,8.313332557678223,8.350000381469728,8.020000457763674,8.193332672119139,5536560.0,0.029727471598557154,2.4137534714171633,-0.8571399377388564,34.817153768409014,25.251655371576103,0.1677154308477924,0.5292030016019567,0.9503703674603265,0.6420969336751092,27.071912253467545,0.3299999237060547,-0.5768617243650276,-0.41933379173278773,-1.2282624373035667,0.3895948538379912,-0.8237981145181763,-0.014869468947399156,0.4834666728973396,39.51610623858979,7.932619150169096,0.4044643227853893,8,0.0883333683013916,0.6850006580352783,1.2483341693878174,0.9250006675720215,0.0033330917358398438,2,0.014033812155127112,1.4333309491452686,8.073332786560059,-1.0919572359226142,8.063332557678223,1.0000029495131828,8.25,0.014033812155127112 597,2007-08-09,8.199999809265138,8.420000076293945,8.033332824707031,8.333333015441895,5280225.0,-0.013632649437127276,1.5217375079299922,-1.1111111111110799,33.03166717874542,27.794628255293496,0.24224858897532897,0.5721069114272215,1.0558680280353947,0.7592668413842691,29.436300427969286,0.38666725158691406,-0.556587163210498,-0.4693332195281972,-1.2333932916084471,0.2947268525520528,-0.8513632555683213,-0.08730318348807309,0.580596760749815,25.806494409178566,-4.765546997902259,0.3820300360401248,8,0.20166611671447576,0.7416660785675031,1.3666670322418195,1.0433335304260236,0.4099998474121076,3,0.028048841617138276,2.4137534714171633,8.313332557678223,1.4333309491452686,8.073332786560059,-1.0919572359226142,8.063332557678223,0.028048841617138276 598,2007-08-10,7.9000000953674325,8.149999618530272,7.736666202545166,8.036665916442871,6497835.0,-0.03658533181412249,1.2752304895894293,1.0249946355768613,26.24309812541678,28.596184069918376,0.5125378486524879,0.7933303802310858,1.3367554469338687,1.0600143758534974,31.77884197815169,0.4633336067199725,-0.5417653000867126,-0.6934996366500839,-1.4462272785585268,0.05922800525836003,-1.0698634576043053,-0.31713581569586236,0.8647178672981246,23.902501997481036,-1.476503856949531,0.3763638209542218,8,0.37666583061218173,0.8633329868316642,1.6666667461395255,1.4200000762939444,0.6299996376037589,4,0.05780576080846456,1.5217375079299922,8.199999809265138,2.4137534714171633,8.313332557678223,1.4333309491452686,8.073332786560059,0.05780576080846456 599,2007-08-13,8.19666576385498,8.246665954589844,8.00333309173584,8.00333309173584,4988544.0,0.037552615810917844,-1.5172451214459068,-1.4146380609122624,38.64264171683697,29.822681441437762,0.17116494597269138,0.43191182018096086,1.0229560985964596,0.7651905310094946,34.08366554605915,0.3466658592224112,-0.523699760045071,-0.34166724681854177,-1.0358250850785922,0.3524905914415086,-0.688746165948567,0.005411672311483429,0.5269301284057608,67.3169557344275,40.59266155903377,0.3470789191300254,8,0.07833361625671387,0.5666673183441162,1.3700010776519775,1.141667366027832,0.10000038146972656,0,0.00040675629654929324,1.2752304895894293,7.9000000953674325,1.5217375079299922,8.199999809265138,2.4137534714171633,8.313332557678223,0.00040675629654929324 600,2007-08-14,8.19666576385498,8.34333324432373,8.10666561126709,8.176666259765625,3062532.0,0.0,-1.958330601467459,0.103446064600146,41.21120236995965,31.218521363024617,0.08558158355806178,0.39050114129130264,1.0003110969275415,0.7670510532104444,34.865979886663986,0.23666763305664062,-0.47233049086864476,-0.3026672124862664,-0.9805884927330801,0.37525406776054737,-0.6416278526096733,0.036293427637140496,0.4874529408171373,67.3169557344275,36.90949701580369,0.33896064012340693,8,0.07833361625671387,0.5666673183441162,1.3700010776519775,1.150001049041748,0.5200004577636719,1,0.00040675629654929324,-1.5172451214459068,8.19666576385498,1.2752304895894293,7.9000000953674325,1.5217375079299922,8.199999809265138,0.00040675629654929324 601,2007-08-15,8.25333309173584,8.25333309173584,7.9000000953674325,8.10666561126709,3723468.0,0.006913460852673303,3.818150488972106,7.3335558628582325,42.2351238192049,32.94212567238945,-0.04185175066272251,0.29819160788680144,0.9218351289788203,0.7132845589777901,35.14150688696041,0.3533329963684073,-0.44520901055120277,-0.21366655826568604,-0.8725436413992878,0.44521052486791657,-0.5431050998324878,0.11577198330111571,0.3928875128511997,75.60972886595421,41.24510932544083,0.32943854156680125,8,0.021666288375854492,0.4616663455963135,1.3425004482269287,1.1066670417785645,0.14999961853027166,2,0.01130855174343881,-1.958330601467459,8.19666576385498,-1.5172451214459068,8.19666576385498,1.2752304895894293,7.9000000953674325,0.01130855174343881 602,2007-08-16,7.873332977294923,8.10666561126709,7.863333225250244,8.020000457763674,4274568.0,-0.04604201844481659,-1.9199830627763836,-1.000000000000006,38.799991607666016,34.462294201684465,0.26926910576710394,0.6254625854610429,1.2841879312062732,1.0966664713051015,35.77253676093074,0.3899998664855957,-0.45796138284966226,-0.5398333311080927,-1.2084148132585986,0.1287481510424131,-0.8741240721833448,-0.2055425900328407,0.7365054512104416,22.527476414260295,-15.515490533541477,0.3342907410752528,8,0.2050001621246329,0.8399999141693106,1.767500400543212,1.4950003623962393,0.7366666793823233,3,0.056308131943310524,3.818150488972106,8.25333309173584,-1.958330601467459,8.19666576385498,-1.5172451214459068,8.19666576385498,0.056308131943310524 603,2007-08-17,8.050000190734862,8.159999847412111,7.763332843780518,7.906665802001952,7246089.0,0.02243868180723596,1.1834858773225774,-0.9772745006242077,39.124682878112054,35.82524849590699,0.06844629812831293,0.398335394023265,1.0947862490670044,0.9213556976756738,36.57559863584257,0.3966670036315936,-0.4659976083438302,-0.31816613674163996,-0.9550095278034494,0.31867725432016947,-0.6365878322725447,0.00025555878926475373,0.5249113487320951,49.42537051454774,9.877222055586131,0.31842169553090494,8,0.02833294868469416,0.6216657161712664,1.5683333873748797,1.3183331489563006,0.5666656494140643,4,0.06956514940048275,-1.9199830627763836,7.873332977294923,3.818150488972106,8.25333309173584,-1.958330601467459,8.19666576385498,0.06956514940048275 604,2007-08-20,8.239999771118164,8.326665878295897,8.206665992736816,8.25,3864537.0,0.023602431786521327,-2.1303861080704083,-0.06976852498719247,38.799991607665994,36.989505896890755,-0.10488767940720933,0.1526291584016377,0.8944272623438287,0.7346295267203224,37.434237735794234,0.27666568756103516,-0.4501685797641688,-0.08783323764800954,-0.6403364939176601,0.46467001862164103,-0.36408486578283394,0.18841839048681486,0.3013819548719212,82.18389623372897,45.830910451491,0.27625162813482507,8,-0.1616666316986084,0.38666653633117676,1.3408336639404297,1.128333568572998,0.15000057220458984,0,0.035194171105380256,1.1834858773225774,8.050000190734862,-1.9199830627763836,7.873332977294923,3.818150488972106,8.25333309173584,0.035194171105380256 605,2007-08-21,8.19666576385498,8.289999961853027,8.149999618530272,8.243332862854004,2925819.0,-0.00525898161005689,-1.0000136239781763,4.666603089834065,40.082634694670524,37.57455933314203,-0.047180626692249206,0.16117170810063897,0.9258250834675845,0.7784102292416257,37.835978409133915,0.14000034332275568,-0.4095758106120293,-0.10383388996124232,-0.6228626895738874,0.4151949096514036,-0.36334828976756484,0.1556805098450802,0.31252734119730796,76.9230443670409,41.54458572460078,0.2595143998063228,8,-0.1183326244354248,0.2850005626678467,1.3841676712036133,1.1800007820129395,0.2833337783813459,1,0.012200129217260658,-2.1303861080704083,8.239999771118164,1.1834858773225774,8.050000190734862,-1.9199830627763836,7.873332977294923,0.012200129217260658 606,2007-08-22,8.350000381469728,8.383333206176758,8.233332633972168,8.233332633972168,4372785.0,0.01870695012244017,-1.5714145583847632,-2.500000000000038,47.001414150603885,39.12675344112631,-0.21765575181243157,-0.01193965269892594,0.7637018452694626,0.6231185932752634,37.66686775960012,0.18666744232177734,-0.3577287286947701,0.0616673707962061,-0.4395616485324112,0.5628963901248243,-0.18894713886810344,0.31228188046051564,0.12829164748227484,94.62374109295656,54.83195710437526,0.250614509664309,8,-0.2900006771087664,0.0649993419647199,1.0633325576782209,1.0266661643981916,0.25,2,0.04391207465841873,-1.0000136239781763,8.19666576385498,-2.1303861080704083,8.239999771118164,1.1834858773225774,8.050000190734862,0.04391207465841873 607,2007-08-23,8.319999694824219,8.470000267028809,8.236665725708008,8.453332901000978,3886902.0,-0.003592896440111182,1.7999931335973083,-1.1428454653206337,51.60795442347385,41.94507080757709,-0.1886852642607071,-0.005037262257806319,0.7819125191337726,0.6544807179856598,37.350098946849506,0.23333454132080078,-0.30972909598181886,0.04616668224334752,-0.4321358790076353,0.5244692434943303,-0.19298459838214477,0.2853179628688398,-0.5833334922790527,78.77352665910476,34.10070861888083,0.2391512806254915,8,-0.20333313941955566,0.09500002861022949,0.9316670894622803,0.9866671562194824,0.23666667938232422,3,0.010015987800304105,-1.5714145583847632,8.350000381469728,-1.0000136239781763,8.19666576385498,-2.1303861080704083,8.239999771118164,0.010015987800304105 608,2007-08-24,8.216666221618652,8.310000419616701,8.140000343322754,8.296666145324707,2707071.0,-0.012419889061997091,2.187447474295859,0.599999999999992,53.66242509752754,43.613935627653824,-0.039905332105027114,0.085621642177939,0.8661018634636779,0.7593869169927387,36.73134328194483,0.17999935150146484,-0.2926466895203692,-0.0463334321975708,-0.5192090254100439,0.42654216101490317,-0.28277122880380823,0.19010436440866663,-0.4653333377838136,23.232089703204924,-24.852273747302593,0.23643779660623682,8,-0.09999966621398926,0.1983335018157959,1.0350005626678467,1.0900006294250488,0.4066667556762713,4,0.04787019752898125,1.7999931335973083,8.319999694824219,-1.5714145583847632,8.350000381469728,-1.0000136239781763,8.19666576385498,0.04787019752898125 609,2007-08-27,8.226666450500487,8.316665649414062,8.186665534973145,8.316665649414062,1619937.0,0.0012170664612762838,1.888917146157188,1.1249910592947794,53.662425097527496,44.9974048196058,-0.05051457838068174,0.04899256058366852,0.8328104519308912,0.7524705771998814,36.030560785344775,0.13000011444091797,-0.2593785768863075,-0.017833209037782183,-0.463938094669059,0.42827167659349463,-0.24088565185342148,0.2052192337778571,-0.46096021900176876,26.262462792242907,-25.48019650085204,0.22305244281563846,8,-0.10999989509582342,0.18833327293396174,1.0250003337860125,1.0800004005432147,0.20999908447265803,0,0.0474067341851101,2.187447474295859,8.216666221618652,1.7999931335973083,8.319999694824219,-1.5714145583847632,8.350000381469728,0.0474067341851101 610,2007-08-28,8.09666633605957,8.233332633972168,8.073332786560059,8.199999809265138,2467605.0,-0.015802283369955705,-1.1333231608460965,1.1481599220099366,44.537832299038584,45.2532613173651,0.07130764459942185,0.13027842569103854,0.9355942685082681,0.8854154100257077,36.45187871849488,0.15999984741210938,-0.17921476112071666,-0.11266663074493444,-0.4779597008274301,0.25262643933756035,-0.2953131657861814,0.06997990429631251,-0.31687422385025066,5.8823953685182335,-45.44851297112113,0.1826465350412474,8,0.020000219345092773,0.2849996089935303,1.130833625793457,1.2100005149841309,0.26999950408935547,1,0.03622898549700415,1.888917146157188,8.226666450500487,2.187447474295859,8.216666221618652,1.7999931335973083,8.319999694824219,0.03622898549700415 611,2007-08-29,8.239999771118164,8.326665878295897,8.033332824707031,8.083333015441895,2969037.0,0.017702771623456792,-1.2857079161015708,-1.5161278414072261,50.99337513073526,46.60808170881724,-0.08282606643592061,-0.050010371926120456,0.7643221354197038,0.743867554457383,36.49011255445663,0.2933330535888654,-0.1519592730368835,0.052500128746032715,-0.2401615381558333,0.34516179564789784,-0.0938307047048994,0.19883096219696483,-0.4464034958124543,47.328224268857056,-6.932631130030785,0.14633083345093267,8,-0.12333321571350098,0.07500004768371582,0.9866669178009033,1.066667079925537,0.039999961853027344,2,0.02912618662434685,-1.1333231608460965,8.09666633605957,1.888917146157188,8.226666450500487,2.187447474295859,8.216666221618652,0.02912618662434685 612,2007-08-30,8.423333168029785,8.523332595825195,8.300000190734862,8.373332977294924,4208421.0,0.02224919927233726,-1.2711874269586956,0.31914997230286735,63.79610343410166,49.34935065948275,-0.20108342385150735,-0.25176497833010814,0.5585803539282406,0.5642555350314797,36.022192406894185,0.28333282470703125,-0.12831156908112007,0.23933351039886475,-0.039264497966888356,0.5179315187646178,0.10003450621598908,0.3786325145817404,-0.6162088128896137,79.59194397841969,20.60319161388776,0.1392990041828765,8,-0.14500045776367188,-0.12333369255065918,0.7491662502288818,0.8499999046325684,0.0966672897338885,3,0.02097355167078896,-1.2857079161015708,8.239999771118164,-1.1333231608460965,8.09666633605957,1.888917146157188,8.226666450500487,0.02097355167078896 613,2007-08-31,8.460000038146973,8.50666618347168,8.386666297912598,8.399999618530272,3006516.0,0.004353011971122589,-1.7692155330831785,1.2000038146827918,58.04481363777799,51.487664218384076,-0.19386237652511973,-0.2865859179512338,0.49828712619679116,0.5318271537049313,34.847225563580444,0.11999988555908203,-0.109326788902667,0.2655003786087029,-0.038263796823683194,0.5692645540410899,0.11361829089250897,0.41738246632489684,-0.6242273533793998,87.07498219158353,27.9359609434253,0.15188208771619346,8,-0.18166732788085938,-0.1833341121673584,0.6899995803833008,0.8133330345153809,-0.039999961853027344,4,0.011426280806583033,-1.2711874269586956,8.423333168029785,-1.2857079161015708,8.239999771118164,-1.1333231608460965,8.09666633605957,0.011426280806583033 614,2007-09-03,8.276665687561035,8.543333053588867,8.266666412353517,8.543333053588867,2956287.0,-0.021670726921898975,1.0749943673758275,-4.444425017881136,52.19779356051675,52.83379298125588,-0.005341746618682919,-0.09112156787953296,0.6545179258633596,0.7173656871571126,33.39827560948047,0.2766666412353498,-0.05080133931625852,0.07149937152862584,-0.22782129761786862,0.3708200406751203,-0.07816096304462228,0.22115970610187397,-0.41339060635115743,47.71230463709904,-9.962969237934743,0.14966033457324746,9,0.011667251586914062,2.384185791015625e-07,0.7491676807403564,0.9450011253356934,0.0366668701171875,0,0.04188489698875886,-1.7692155330831785,8.460000038146973,-1.2711874269586956,8.423333168029785,-1.2857079161015708,8.239999771118164,0.04188489698875886 615,2007-09-04,8.426666259765625,8.426666259765625,8.25666618347168,8.310000419616701,2840037.0,0.018123309297127355,1.9143076684132654,-0.4374957531801908,54.52959979185369,53.670258052505865,-0.1333040834603132,-0.2248207139490468,0.47956516575649033,0.5705703762986509,31.882480148002234,0.1700000762939453,0.0016731704756161037,0.20383327007293772,-0.10430409422498954,0.511970634370865,0.04976458792397409,0.35790195222190135,-0.5225877002130082,77.12416834027084,20.820355609093646,0.15406868214896371,9,-0.13833332061767578,-0.15000033378601074,0.5575001239776611,0.7866668701171875,-0.3400001525878924,1,0.001186622906292456,1.0749943673758275,8.276665687561035,-1.7692155330831785,8.460000038146973,-1.2711874269586956,8.423333168029785,0.001186622906292456 616,2007-09-05,8.430000305175781,8.563332557678223,8.393333435058594,8.420000076293945,4267653.0,0.00039565414214570716,-4.368378256286704,0.0857168548143196,68.11274993514624,55.504124220469464,-0.13868048159040747,-0.23079935698727283,0.4581104694286786,0.5682581136892537,30.617076847839996,0.1699991226196289,0.043948616868668466,0.20133392810821604,-0.11822286173699759,0.5208907179534288,0.041555533185610116,0.36111232303082197,-0.487566475980989,56.52205011148671,-3.886765449242567,0.1597783949226064,9,-0.1316676139831543,-0.15500092506408691,0.5541660785675049,0.7833328247070312,-0.13000011444091975,2,-0.007512984903211728,1.9143076684132654,8.426666259765625,1.0749943673758275,8.276665687561035,-1.7692155330831785,8.460000038146973,-0.007512984903211728 617,2007-09-06,8.430000305175781,8.516666412353517,8.34333324432373,8.433333396911621,2765871.0,0.0,1.0392242660877056,-0.33330154491703223,63.97053718999576,56.64947000852149,-0.13570701204163704,-0.22417855772139106,0.4299448274647215,0.5681193390941282,29.701664885579937,0.17333316802978693,0.08705742133129846,0.18983390331268346,-0.141708629098531,0.5213764357238979,0.024062637107077123,0.3556051695182898,-0.43789457770231444,56.52205011148671,-5.058147239182254,0.16577126620560706,9,-0.1316676139831543,-0.15500092506408691,0.5541660785675049,0.7833328247070312,-0.10666751861572266,3,-0.017793661539074135,-4.368378256286704,8.430000305175781,1.9143076684132654,8.426666259765625,1.0749943673758275,8.276665687561035,-0.017793661539074135 618,2007-09-07,8.35666561126709,8.493332862854004,8.243332862854004,8.409999847412111,5010042.0,-0.00869925163154095,1.2727245141685488,16.001430615165052,54.691628756413294,56.763825970619905,-0.04517568076836653,-0.12108558145639314,0.47002736639037934,0.640727736731268,28.216984030858583,0.25,0.09757057062310182,0.09366593360900843,-0.19996968782646896,0.38730155504448494,-0.05315187710873026,0.24048374432674713,-0.318861737377242,35.416517654912624,-22.58431638100908,0.14681781071773836,9,-0.05833292007446289,-0.08166623115539551,0.6275007724761963,0.8566675186157227,-0.039999961853027344,4,0.019545456776009162,1.0392242660877056,8.430000305175781,-4.368378256286704,8.430000305175781,1.9143076684132654,8.426666259765625,0.019545456776009162 619,2007-09-10,8.199999809265138,8.373332977294924,8.183333396911621,8.326665878295897,1596531.0,-0.01874740587809598,-1.3750111759481896,2.374948591863958,50.12287585742471,57.38438636599614,0.11992059214168904,0.03777979554130084,0.5837351525010366,0.7987294117758186,27.194645092140995,0.18999958038330256,0.09320865324921357,-0.06316657066344966,-0.3566473728112296,0.2303142314843294,-0.20990697173733963,0.08357383041044031,-0.12015364067222123,4.385907674084059,-49.10549106361586,0.14674040107388972,9,0.09833288192748846,-0.05000042915344416,0.6424996852874738,0.888333320617674,0.10333347320556285,0,0.026829301481230416,1.2727245141685488,8.35666561126709,1.0392242660877056,8.430000305175781,-4.368378256286704,8.430000305175781,0.026829301481230416 620,2007-09-11,8.199999809265138,8.353333473205566,8.199999809265138,8.310000419616701,2761500.0,0.0,-1.787869330004129,0.8684299686039139,43.7673117021757,56.58149042948953,0.15211659943542877,0.04009823830298842,0.5421481107639075,0.7992272664123288,26.5739722918811,0.1533336639404279,0.09130195341132463,-0.06333327293395818,-0.3566587751746084,0.22999222930669205,-0.20999602405428242,0.08332947818636605,-0.08147472954539658,4.385907674084059,-42.08895830847637,0.14666275112032504,9,0.17333316802978338,-0.05000042915344416,0.5191667079925519,0.7983334064483625,0.0,1,0.01382106720112719,-1.3750111759481896,8.199999809265138,1.2727245141685488,8.35666561126709,1.0392242660877056,8.430000305175781,0.01382106720112719 621,2007-09-12,8.34666633605957,8.353333473205566,8.210000038146973,8.25666618347168,2344179.0,0.01788616222023731,1.7741661590711926,-0.8181786655569427,51.010097361219096,55.16082308805812,0.024777537355076262,-0.10457931513489527,0.35517119316955714,0.6530649268182493,25.45431931646393,0.1533336639404279,0.09267868655959255,0.07866659164428746,-0.21694986164838959,0.3742830449369645,-0.06914163500205106,0.226474818290626,-0.19255665810315037,48.999928474357795,6.337547711271988,0.14780822664633864,9,0.026666641235351562,-0.19666695594787598,0.36500000953674316,0.6516668796539307,-0.25333309173583984,2,-0.03115018840019701,-1.787869330004129,8.199999809265138,-1.3750111759481896,8.199999809265138,1.2727245141685488,8.35666561126709,-0.03115018840019701 622,2007-09-13,8.316665649414062,8.366665840148926,8.263333320617676,8.353333473205566,2411334.0,-0.0035943316094831923,2.2631721603999457,-0.40741957360233966,54.01065918825243,54.71258370477751,0.042528565544975194,-0.04180570362039049,0.3526009535754504,0.6829746765163307,24.168847645208423,0.10333251953125,0.1278324873833192,0.026499271392822266,-0.20377630070747266,0.2567748434931172,-0.08863851465732608,0.14163705744297062,-0.1298181410798982,43.01047813005679,-2.0225540888574685,0.11513778605014768,9,0.056667327880859375,-0.16666626930236816,0.3833339214324951,0.6816675662994385,-0.3166656494140625,3,-0.0020038630121406165,1.7741661590711926,8.34666633605957,-1.787869330004129,8.199999809265138,-1.3750111759481896,8.199999809265138,-0.0020038630121406165 623,2007-09-14,8.609999656677246,8.619999885559082,8.279999732971191,8.366665840148926,4457100.0,0.03527062642993828,1.5822704127825702,-6.636167390569326,62.527192104347975,55.86029465409209,-0.2540013436713551,-0.3067627407765272,0.02954049687214777,0.391627102293139,22.14073726032047,0.3400001525878906,0.14602164859574351,0.2918333053588871,0.04869113586629226,0.5349754748514819,0.17026222061259055,0.4134043901051836,-0.39999961853027344,97.70987031480001,48.22454344060624,0.12157108474629735,9,-0.20833301544189453,-0.43166661262512207,0.061666250228881836,0.3883335590362549,-0.763333797454834,4,-0.03329464361765344,2.2631721603999457,8.316665649414062,1.7741661590711926,8.34666633605957,-1.787869330004129,8.199999809265138,-0.03329464361765344 624,2007-09-17,8.529999732971191,8.683333396911621,8.489999771118164,8.666666030883789,3881241.0,-0.009291512996056017,1.274499464262674,-0.5616412049193821,64.63959914865488,56.98362791595889,-0.1500681667493886,-0.2149430245572237,0.07354324612449048,0.47066689343091994,20.729680702444714,0.19333362579345703,0.11921086804965597,0.19733338356018137,-0.060336095754930597,0.45500286287529335,0.06849864390262539,0.32616812321773736,-0.27899971008300817,68.27581035965987,12.72662909699649,0.12883473965755593,9,-0.09666633605957031,-0.30666661262512207,-0.010000228881835938,0.34333348274230957,-0.5499997138977051,0,-0.0250098581753202,1.5822704127825702,8.609999656677246,2.2631721603999457,8.316665649414062,1.7741661590711926,8.34666633605957,-0.0250098581753202 625,2007-09-18,8.296666145324707,8.616665840148926,8.223333358764647,8.516666412353517,5916876.0,-0.027354465996590305,-1.145454734613503,1.6097623948920265,51.80465646865732,55.171617530793455,0.070275900323864,0.027685940220376182,0.26925292498565945,0.6993851665774677,19.46035278911524,0.3933324813842791,0.09879256002739467,-0.041000223159789684,-0.291334426856805,0.20933398053722563,-0.16616732500829734,0.08416687868871797,0.38666725158691406,18.309739969294377,-36.6980571357091,0.12516710184850785,9,0.13666725158691406,-0.0733330249786377,0.22250008583068848,0.576667070388794,-0.2866659164428711,1,0.0008035923139744217,1.274499464262674,8.529999732971191,1.5822704127825702,8.609999656677246,2.2631721603999457,8.316665649414062,0.0008035923139744217 626,2007-09-19,8.716666221618652,8.729999542236326,8.466666221618652,8.533332824707031,5861925.0,0.0506227524329903,1.5079359312628262,-0.8333326108536608,58.11805332680193,54.52134154599414,-0.34060226761725687,-0.3830765272855814,-0.1842663460076217,0.2802521716821573,18.381132221243245,0.4333333969116193,0.1138119592446607,0.3606665611267097,0.05824272706153977,0.6630903951918796,0.20945464409412473,0.5118784781592947,-0.4933328628540057,97.36842105263193,43.59201980230357,0.15121191703258494,9,-0.25999975204467773,-0.4700000286102295,-0.19749999046325684,0.15666699409484863,-0.6466665267944336,2,-0.05927339641296614,-1.145454734613503,8.296666145324707,1.274499464262674,8.529999732971191,1.5822704127825702,8.609999656677246,-0.05927339641296614 627,2007-09-20,8.403332710266112,8.659999847412111,8.34333324432373,8.659999847412111,5380236.0,-0.03594648497328323,1.467527449049713,-1.400002080743261,48.63998703616047,53.848936910410494,-0.03514526649463434,-0.06659412774748041,0.09744858885903618,0.5942362690953598,17.801968793081286,0.3733329772949219,0.10502812069414169,0.04316639900207342,-0.2594652282804528,0.34579802628459966,-0.1081494146391897,0.19448221264333654,-0.17999935150146484,35.52622167678692,-13.458232235884601,0.15131581364126293,9,0.053333759307863104,-0.15666651725768865,0.09166669845581232,0.47000050544738947,-0.1966667175292951,3,-0.03689006214923085,1.5079359312628262,8.716666221618652,-1.145454734613503,8.296666145324707,1.274499464262674,8.529999732971191,-0.03689006214923085 628,2007-09-21,8.609999656677246,8.630000114440918,8.390000343322754,8.423333168029785,3645534.0,0.024593450424574392,1.1176381490924696,-0.7272707005777669,57.911393551120774,54.714327765265615,-0.2258480209268683,-0.25537588049042625,-0.1374754504132838,0.3855429398241448,16.923284016792593,0.23999977111816406,0.07651932520169424,0.23016667366027832,-0.08409834989578613,0.5444316972163428,0.0730341618822461,0.38729918543831054,-0.37653297424316534,76.31578947368456,26.048035324322925,0.15713251177803195,9,-0.14499998092651367,-0.36333346366882324,-0.21416664123535156,0.2633335590362549,-0.2433338165283203,4,-0.07084781428582032,1.467527449049713,8.403332710266112,1.5079359312628262,8.716666221618652,-1.145454734613503,8.296666145324707,-0.07084781428582032 629,2007-09-24,8.616665840148926,8.760000228881836,8.566665649414062,8.613332748413086,3555654.0,0.0007742373678853998,-3.0,0.017855865613536737,54.83869244142076,55.94448118073729,-0.18684309404392074,-0.24382735670801736,-0.16914280100441914,0.37175906683921234,15.81788098494101,0.19333457946777344,0.058422200545727776,0.21733288764953684,-0.10520531514156595,0.5398710904406396,0.056063786253986336,0.37860198904508735,-0.373268500518801,73.29173893264345,25.32971049581193,0.16126910139555103,9,-0.13166570663452148,-0.2199993133544922,-0.24166631698608398,0.2566673755645752,-0.4700002670288086,0,-0.08936170848575065,1.1176381490924696,8.609999656677246,1.467527449049713,8.403332710266112,1.5079359312628262,8.716666221618652,-0.08936170848575065 630,2007-09-25,8.390000343322754,8.646665573120117,8.373332977294924,8.59333324432373,3528168.0,-0.026305476042721265,-1.3098434905949488,-61.00429184549356,49.08536705036053,55.73062225730856,0.07778859800978388,0.006261804472080357,0.03979579352522222,0.590129460269301,14.590627388476413,0.27333259582519354,0.056527496110502895,-0.023999309539794567,-0.31358140884469066,0.2655827897651015,-0.1687903591922435,0.12079174011265437,-0.12593888812256004,11.200095214771107,-34.20527924765534,0.1447910496524483,9,0.10166645050048828,0.0066661834716796875,-0.037500619888305664,0.48333287239074707,-0.11999988555908025,1,-0.048867736289852415,-3.0,8.616665840148926,1.1176381490924696,8.609999656677246,1.467527449049713,8.403332710266112,-0.048867736289852415 631,2007-09-26,8.479999542236326,8.523332595825195,8.380000114440918,8.473333358764647,4544640.0,0.010726960099018301,2.071444628369286,-0.03278457858449416,51.09807988914474,55.40700233518548,0.009713142215137083,-0.06833909449205855,-0.06477842017447877,0.4916888352418969,13.758686780881662,0.14333248138427734,0.07689509946023065,0.05399990081786932,-0.22491700632309808,0.3329168079588367,-0.08545855275261438,0.19345835438835302,-0.19610053608886702,32.79988647469556,-10.736671615948424,0.1394584535704839,9,0.011667251586915839,-0.08333301544189275,-0.19999980926513494,0.39333367347717463,-0.24666690826415838,2,-0.0554244503214375,-1.3098434905949488,8.390000343322754,-3.0,8.616665840148926,1.1176381490924696,8.609999656677246,-0.0554244503214375 632,2007-09-27,8.600000381469728,8.600000381469728,8.466666221618652,8.550000190734862,3435549.0,0.01415104312632498,4.333346048942071,7.5005722460663415,55.236760992877855,54.59695443391102,-0.07361102875714565,-0.18385203508821313,-0.19987226139306635,0.36896815261390437,13.648420604991271,0.133334159851076,0.1126553046657488,0.16516737937927495,-0.12438149929270992,0.4547162580512598,0.020392940043283403,0.3099418187152665,-0.29705732641289373,58.620791712911846,13.476418688080145,0.14477443933599224,9,-0.10833358764648615,-0.20333385467529475,-0.36250066757202326,0.27333283424377264,-0.07000064849853693,3,-0.061627984085616205,2.071444628369286,8.479999542236326,-1.3098434905949488,8.390000343322754,-3.0,8.616665840148926,-0.061627984085616205 633,2007-09-28,8.556666374206543,8.649999618530272,8.510000228881836,8.649999618530272,2508540.0,-0.005038837830351306,1.9999897820512271,-1.8666577657401664,58.069375675878554,53.86692960360254,-0.04317863749057338,-0.14008704407120476,-0.17244598607093486,0.411165539777425,13.449712157135703,0.13999938964843572,0.12811047692684951,0.11700005531310964,-0.17750252237086883,0.4115026329970881,-0.030251233528879595,0.2642513441550989,-0.2354410321967091,47.41373782217265,-2.7670765896223344,0.14725128884198949,9,-0.06499958038330078,-0.15999984741210938,-0.2908332347869873,0.316666841506958,-0.030000686645507812,4,-0.04090382470967635,4.333346048942071,8.600000381469728,2.071444628369286,8.479999542236326,-1.3098434905949488,8.390000343322754,-0.04090382470967635 634,2007-10-01,8.623332977294924,8.623332977294924,8.516666412353517,8.563332557678223,2672604.0,0.007791188784611602,2.55552729873618,-0.6428622518315986,59.29721073415157,54.699435633101906,-0.10640304586137539,-0.18914829795391874,-0.25768995403488404,0.3440577907259552,12.842154163772875,0.10666656494140625,0.14492190840327268,0.16633329391479634,-0.1285819389918963,0.461248526821489,0.018875677461450024,0.31379091036814266,-0.2845566398102104,90.36145408919614,32.96736361895613,0.14745761645334668,10,-0.07166624069214045,-0.22666645050049006,-0.357499837875368,0.2500002384185773,0.039999961853027344,0,-0.02976426143137434,1.9999897820512271,8.556666374206543,4.333346048942071,8.600000381469728,2.071444628369286,8.479999542236326,-0.02976426143137434 635,2007-10-02,8.436665534973145,8.683333396911621,8.403332710266112,8.656665802001951,3360891.0,-0.021646785855686135,1.0487695952381912,-3.666645474052155,51.94242720760678,54.013254953191336,0.11422356769239173,-0.0017848346636029078,-0.08237315917056343,0.526852300167084,12.335983898330808,0.2800006866455096,0.1179439131177098,-0.020834112167358754,-0.31556667107457237,0.27389844673985486,-0.16820039162096556,0.12653216728624805,-0.08104024183254666,18.680911000163487,-38.13192092716238,0.14736627945360642,10,0.11500120162963867,-0.03999900817871094,-0.17083239555358887,0.43666768074035645,0.3233346939086914,1,-0.034373765399477896,2.55552729873618,8.623332977294924,1.9999897820512271,8.556666374206543,4.333346048942071,8.600000381469728,-0.034373765399477896 636,2007-10-03,8.366665840148926,8.516666412353517,8.289999961853027,8.496665954589844,4331847.0,-0.0082970807049354,1.6666479672835244,0.5909088938691868,51.0608240309654,54.282236841502986,0.14455623935155337,0.06664356751741707,-0.01993586426841354,0.59045698258684,12.59834774501244,0.22666645050049006,0.09046073646846864,-0.08766708374023402,-0.38499327004287665,0.2096591025624086,-0.23633017689155444,0.060996009411086405,0.39333438873291016,19.49131994956842,-37.453582213220386,0.14866309315132117,10,0.15833425521850586,0.030000686645507812,-0.11749958992004395,0.5066673755645752,0.3166675567626953,2,-0.011553632502135591,1.0487695952381912,8.436665534973145,2.55552729873618,8.623332977294924,1.9999897820512271,8.556666374206543,-0.011553632502135591 637,2007-10-04,8.279999732971191,8.35666561126709,8.199999809265138,8.340000152587889,3072123.0,-0.010358499889149608,2.357196137536364,0.4615412830576102,42.32558180797168,52.550479981153096,0.23678860568593407,0.14914242764231211,0.05746756445925527,0.6717559004815854,12.80994310843306,0.1666660308837873,0.10160709481783314,-0.16683316230773926,-0.4741435887943801,0.1404772641789016,-0.3204883755510597,-0.013177949064418826,0.47060049057006914,16.551699644049165,-33.78111613956567,0.15365521324332077,10,0.20000028610229492,0.1916670799255371,-0.06416654586791992,0.5933334827423096,0.15666580200195312,3,-0.00563612324927909,1.6666479672835244,8.366665840148926,1.0487695952381912,8.436665534973145,2.55552729873618,8.623332977294924,-0.00563612324927909 638,2007-10-05,8.520000457763674,8.520000457763674,8.323332786560059,8.333333015441895,4428858.0,0.02898559571648196,1.1071448642296773,-3.1111022808552438,49.78356551101456,51.98879921110795,-0.01935661610356476,-0.08220915572862886,-0.1835026328135374,0.42959191096737825,12.382487738463047,0.24000072479248225,0.07183712844203782,0.0650008201599146,-0.24089837413025705,0.37090001445008625,-0.08794877698517212,0.2179504173050013,0.20857574920654187,66.20699588802184,17.39434458924986,0.152949597145086,10,-0.07833385467529475,-0.048333644866945136,-0.23083436489105402,0.3533327579498273,-0.10666751861572266,4,0.001173623787591005,2.357196137536364,8.279999732971191,1.6666479672835244,8.366665840148926,1.0487695952381912,8.436665534973145,0.001173623787591005 639,2007-10-08,8.420000076293945,8.550000190734862,8.266666412353517,8.539999961853027,3750435.0,-0.011737133344705941,3.047615479458639,-0.6428538585332149,52.8330911176432,52.405212996361584,0.055666956568172665,0.03701600033541297,-0.09091923982127526,0.5254417578623549,11.80341157506738,0.2833337783813441,0.083990204744536,-0.04599957466125559,-0.3281932584409759,0.23619410911846472,-0.18709641655111575,0.09509726722860457,0.28743307476806734,45.5172726770477,-6.858276002280505,0.14109684188985974,10,0.021666526794433594,0.0516667366027832,-0.14250075817108154,0.45333313941955566,-0.20333385467529297,0,0.012668124738787201,1.1071448642296773,8.520000457763674,2.357196137536364,8.279999732971191,1.6666479672835244,8.366665840148926,0.012668124738787201 640,2007-10-09,8.313332557678223,8.420000076293945,8.183333396911621,8.413332939147951,4095156.0,-0.012668351264751077,3.1764220801077077,0.8333373069801228,39.177100777542655,51.080659761739135,0.1679803977883605,0.16085666909114238,0.0003838214322247069,0.6249012722221217,11.303795926133592,0.23666667938232422,0.05323465865177113,-0.15833373069763113,-0.4219790933912986,0.10531163199603633,-0.29015641204446396,-0.026511049350798288,0.37380325971191475,35.45430427748809,-10.766051047227123,0.13182268134683356,10,0.12000083923339844,0.15833425521850586,-0.030833125114440918,0.5600006580352783,0.03666782379150568,1,0.04210109231663872,3.047615479458639,8.420000076293945,1.1071448642296773,8.520000457763674,2.357196137536364,8.279999732971191,0.04210109231663872 641,2007-10-10,8.086666107177733,8.340000152587889,7.983333110809326,8.326665878295897,5882460.0,-0.02726541359050294,1.6749862314123933,2.399988555951816,41.08818655792288,49.508595935633025,0.37211706622483653,0.3868814403933083,0.21271117832020003,0.8417975562951963,11.017649916614175,0.3566670417785627,0.0225845845110193,-0.3720001697540294,-0.682987498155379,-0.061012841352679814,-0.5274938339547042,-0.2165065055533546,0.5702415649836947,18.235221354659465,-28.125952809025513,0.15549366420067523,10,0.24666714668274103,0.28500056266784846,0.19583332538604914,0.7866671085357684,0.133334159851076,2,0.08326473639197873,3.1764220801077077,8.313332557678223,3.047615479458639,8.420000076293945,1.1071448642296773,8.520000457763674,0.08326473639197873 642,2007-10-11,8.300000190734862,8.316665649414062,8.173333168029785,8.220000267028809,4741674.0,0.026380968464590593,1.5294523545053686,-0.33333333333332593,41.308433005590494,47.646268972267684,0.12488580386218118,0.18154258916548294,-0.006868391623179093,0.6188233893450992,10.792757331436823,0.2299995422363299,0.02682074984152827,-0.15783281326294052,-0.47050690770515047,0.15484128117926943,-0.3141698604840464,-0.0014957660418346563,0.30302151651839715,55.88238511528638,12.76043487659635,0.15633704722110517,10,0.03333306312561213,0.07166647911071955,-0.01333415508270086,0.5733330249786395,-0.1599998474121076,3,0.04618472257442452,1.6749862314123933,8.086666107177733,3.1764220801077077,8.313332557678223,3.047615479458639,8.420000076293945,0.04618472257442452 643,2007-10-12,8.323332786560059,8.323332786560059,8.206665992736816,8.233332633972168,2453190.0,0.0028111560589170193,1.5925910227609885,1.125002980235106,41.85186480297637,45.707897202137104,0.07260980019550622,0.14296221754601035,-0.028459569798970463,0.5894012969854252,11.861353119164152,0.11666679382324219,0.018995674470410506,-0.12016687393188441,-0.42973733965375516,0.18940359178998634,-0.27495210679282067,0.03461835892905185,0.23011383297768617,59.999899022793265,19.8393670968899,0.1547852328609356,10,0.010000467300415039,0.04833388328552246,-0.03666675090789795,0.5500004291534424,-0.3366665840148926,4,0.013616270227244431,1.5294523545053686,8.300000190734862,1.6749862314123933,8.086666107177733,3.1764220801077077,8.313332557678223,0.013616270227244431 644,2007-10-15,8.316665649414062,8.363332748413086,8.266666412353517,8.333333015441895,1570923.0,-0.0008010177313542144,1.5217250687265524,-0.18519264188530496,47.67928592856028,45.23421483779861,0.034868262514219595,0.14000558929279627,-0.014074813182824997,0.5874832805307832,13.116510398324548,0.09666633605956854,-0.011720425086171105,-0.11616730690002441,-0.42788240292988533,0.1955477891298365,-0.27202485491495487,0.039690241114906044,0.19117188942540864,76.33564362598375,31.16878184150113,0.1558575480149306,10,-0.04999899864196777,0.055001020431518555,-0.029999613761901855,0.5566675662994385,-0.11999988555908203,0,0.011623322832594374,1.5925910227609885,8.323332786560059,1.5294523545053686,8.300000190734862,1.6749862314123933,8.086666107177733,0.011623322832594374 645,2007-10-16,8.303333282470701,8.340000152587889,8.180000305175781,8.316665649414062,2070615.0,-0.0016030904097125154,4.333206179668386,0.799908451107276,44.124192285782144,44.46347797722269,0.03050656805304719,0.16217800208994682,0.006656983967326724,0.5913206681250021,13.537883646378173,0.1599998474121076,-0.04929346262580836,-0.12983303070068608,-0.44094867099370383,0.18128260959233167,-0.28539085084719495,0.025724789445822793,0.16254390212635883,84.21065179937136,35.93121335890837,0.15555782014650932,10,-0.03666663169860662,0.0683333873748797,-0.0791672468185407,0.5699999332427996,-0.34000015258788885,1,-0.010437622808061042,1.5217250687265524,8.316665649414062,1.5925910227609885,8.323332786560059,1.5294523545053686,8.300000190734862,-0.010437622808061042 646,2007-10-17,8.199999809265138,8.323332786560059,8.050000190734862,8.323332786560059,4040202.0,-0.012444818206166941,3.4324332683802212,9.250643776822669,36.547083331997,43.821422591003284,0.12037047984767568,0.23696900078041416,0.10860460992947729,0.6864311791883964,14.654148704789522,0.2733325958251971,-0.10205060072868832,-0.2073331832885721,-0.5048363665134676,0.09016999993632346,-0.35608477490102075,-0.05858159167612342,0.2272738494289026,47.872337187608345,0.8637905767229839,0.14875159161244805,10,0.06666684150695623,0.17166686058044256,0.06166636943816961,0.6733334064483625,-0.1999998092651385,2,0.01829275313337253,4.333206179668386,8.303333282470701,1.5217250687265524,8.316665649414062,1.5925910227609885,8.323332786560059,0.01829275313337253 647,2007-10-18,8.09333324432373,8.25666618347168,8.050000190734862,8.25,2176584.0,-0.013008117978354883,1.4313771689190535,1.2702746589960283,35.053781038999816,42.184779871890534,0.221016016670319,0.3364714636223951,0.2162708918567251,0.7847032701498158,15.3680201828896,0.20666599273681818,-0.12606059022177263,-0.2984997749328606,-0.6275137852963226,0.03051423543060139,-0.4630067801145916,-0.13399276975112961,0.29842517053953266,13.829732189327629,-31.75909510765446,0.16450700518173145,10,0.17333340644836426,0.2783334255218506,0.16833293437957764,0.7799999713897705,-0.043333053588868964,3,0.015650785514598198,3.4324332683802212,8.199999809265138,4.333206179668386,8.303333282470701,1.5217250687265524,8.316665649414062,0.015650785514598198 648,2007-10-19,8.0,8.233332633972168,7.983333110809326,8.100000381469728,2701293.0,-0.011532114334868115,-2.749969601819599,0.6382999446057687,30.232583459548977,39.673612354324504,0.26019211222393146,0.40239278778538434,0.31921129181777097,0.8652351978058554,16.1988228927832,0.2499995231628418,-0.14672573290967073,-0.36133303642272985,-0.7171922618601521,-0.005473810985307637,-0.5392626491414401,-0.18340342370401963,0.35908439053894803,4.38602765407188,-34.07126902229213,0.17792961271871077,10,0.20166659355163574,0.37166666984558105,0.2616661787033081,0.873333215713501,0.09333324432373047,4,0.01750004291534424,1.4313771689190535,8.09333324432373,3.4324332683802212,8.199999809265138,4.333206179668386,8.303333282470701,0.01750004291534424 649,2007-10-22,7.846665859222412,8.066665649414062,7.8366661071777335,7.949999809265138,2507220.0,-0.019166767597198486,-2.729718653464695,1.0333355585649069,30.885553914948673,38.75232936959185,0.36168071980899796,0.5218375802253661,0.47100502644421915,1.0042141844753552,17.839098824681138,0.229999542236329,-0.14249391214465312,-0.47616717815399134,-0.8791984447116832,-0.07313591159629951,-0.6776828114328382,-0.27465154487514454,0.4823584289381664,1.986702893608171,-37.36227327728221,0.20151563327884592,10,0.25333356857299805,0.45166730880737305,0.4433339834213257,0.9700000286102295,0.1533341407775879,0,0.017842016702955155,-2.749969601819599,8.0,1.4313771689190535,8.09333324432373,3.4324332683802212,8.199999809265138,0.017842016702955155 650,2007-10-23,7.980000019073486,8.063332557678223,7.860000133514403,7.940000057220459,2656512.0,0.016992460523135744,-1.0333261807691299,-0.38709409479158163,37.96684838885169,38.405514017472825,0.19678491465717407,0.37546246505828407,0.3376480551908614,0.8545997244322052,18.837012842586056,0.21666669845581055,-0.17516791286750433,-0.32233300209045446,-0.7518199608572562,0.1071539566763473,-0.5370764814738553,-0.10758952270705358,0.29978845098880846,29.45217290768119,-11.896074146521453,0.21474347938340066,10,0.11999940872192383,0.31833314895629883,0.3483332395553589,0.7833330631256104,0.12333345413208008,1,0.027151095772384393,-2.729718653464695,7.846665859222412,-2.749969601819599,8.0,1.4313771689190535,8.09333324432373,0.027151095772384393 651,2007-10-24,8.010000228881836,8.119999885559082,7.956665992736816,8.026665687561035,2240001.0,0.00375942477902802,-1.6486448869128165,-0.4166368643158572,41.29035572597242,38.4035054308486,0.17295394844870948,0.32511448785813357,0.30614633187247975,0.8086477336488933,19.74805008361324,0.16333389282226562,-0.2114998398705108,-0.26883282661438024,-0.7086961015011166,0.17103044827235614,-0.4887644640577484,-0.04890118917101205,0.22547600489200192,41.27002148037487,-3.08202107159741,0.21993163744336816,10,0.08999919891357422,0.2883329391479492,0.3183330297470093,0.7533328533172607,-0.08666706085205078,2,-0.005826104577469904,-1.0333261807691299,7.980000019073486,-2.729718653464695,7.846665859222412,-2.749969601819599,8.0,-0.005826104577469904 652,2007-10-25,8.069999694824219,8.149999618530272,8.033332824707031,8.053333282470701,2223708.0,0.007490569816220649,-3.117603500504818,-1.0000572246066874,33.57663598438204,37.48403556211589,0.08593486809341755,0.2354441782427834,0.25756200720749867,0.7373542324465223,21.0018613632746,0.13999938964843572,-0.20806905366376682,-0.18233332633972132,-0.6042204308909049,0.2395537782114623,-0.39327687861531224,0.028610225935869593,0.12559552629000947,58.823614266652335,16.524071794642765,0.21094355227559164,10,0.029999732971191406,0.2283334732055664,0.28166663646698,0.6933333873748779,-0.08333349227905273,3,-0.008674064122841774,-1.6486448869128165,8.010000228881836,-1.0333261807691299,7.980000019073486,-2.729718653464695,7.846665859222412,-0.008674064122841774 653,2007-10-26,8.206665992736816,8.266666412353517,8.073332786560059,8.153332710266112,3206037.0,0.016935105710134124,1.2307624591480542,3.200045777065456,42.41704056547875,36.89934163288461,-0.07713226334634093,0.07506069001872717,0.12843889669165875,0.5916706688157696,22.282882697670367,0.19666671752929865,-0.18957680823703527,-0.028167009353637695,-0.4252055563477093,0.3688715376404339,-0.2266862828506735,0.1703522641433981,-0.3699998855590829,86.04642394563584,42.32995052903326,0.198519273497036,10,-0.11833286285400568,0.09166717529296875,0.14500033855438232,0.5083334445953369,-0.35666608810424894,4,-0.019090066799429817,-3.117603500504818,8.069999694824219,-1.6486448869128165,8.010000228881836,-1.0333261807691299,7.980000019073486,-0.019090066799429817 654,2007-10-29,8.366665840148926,8.399999618530272,8.233332633972168,8.283332824707031,2794173.0,0.019496327443289996,1.2222179836859026,1.5624955296473266,51.82648222867149,37.75515162653898,-0.2562400932276674,-0.1108365886212006,-0.028128218415421458,0.4237052818160212,23.34873576486807,0.19333362579345525,-0.18304002472441994,0.14466619491577148,-0.2142625921974428,0.5035949820289858,-0.034798198640835665,0.32413058847237863,-0.5213997268676769,93.82707219056581,47.03864516676441,0.1794643935566072,10,-0.24833297729492365,-0.06833267211914062,-0.010832905769348145,0.3466670513153076,-0.7100000381469735,0,-0.03266923778807573,1.2307624591480542,8.206665992736816,-3.117603500504818,8.069999694824219,-1.6486448869128165,8.010000228881836,-0.03266923778807573 655,2007-10-30,8.146665573120117,8.406665802001951,8.033332824707031,8.159999847412111,8590413.0,-0.02629485523051467,-2.1111111111110965,-0.1600119019008922,52.06420106947105,39.479275819591656,-0.06794540350851008,0.09098868231329327,0.19421613240526625,0.633954075706729,24.275204082383294,0.3733329772949201,-0.18533492687105202,-0.0608340740203861,-0.40643216180984254,0.28476401376907035,-0.2336331179151152,0.11196496987434301,-0.2792101196289076,42.2221468701457,-7.840241059444786,0.17279904389472836,10,-0.024999618530275214,0.11333417892456055,0.29416775703430176,0.5250003337860107,-0.35333251953125,1,-0.01800314150663551,1.2222179836859026,8.366665840148926,1.2307624591480542,8.206665992736816,-3.117603500504818,8.069999694824219,-0.01800314150663551 656,2007-10-31,8.270000457763674,8.340000152587889,8.103333473205566,8.199999809265138,5238327.0,0.015139308657826644,1.2539679656314597,-5.249678157630541,48.89976636167785,41.01771863322254,-0.20149591535619926,-0.042118904712115324,0.06976363431426336,0.502284265862821,24.807663989458945,0.23666667938232244,-0.19918755815415068,0.06733407974243377,-0.27152963960329224,0.4061977990881598,-0.10209777993042835,0.2367659394152959,-0.3701923833618199,63.393176453759445,13.485886633161897,0.16943185967286287,10,-0.14833450317383168,-0.010000705718995917,0.17416620254516424,0.35666584968566717,-0.5433344841003436,2,-0.020153201370339047,-2.1111111111110965,8.146665573120117,1.2222179836859026,8.366665840148926,1.2307624591480542,8.206665992736816,-0.020153201370339047 657,2007-11-01,8.233332633972168,8.416666030883789,8.163332939147951,8.333333015441895,4482546.0,-0.004433835763223315,-1.1111111111111276,-1.4285636435470905,46.731236963498844,42.85090235588364,-0.15967196128104177,-0.00961973173540187,0.10583187834298968,0.5290951743324577,24.875552488437787,0.25333309173583807,-0.20800755070374954,0.03299961090087855,-0.3042608778148512,0.3702600996166092,-0.13563063345698723,0.20162985525874433,-0.30311309591430824,52.173880593301725,3.396870454748104,0.16863024435786522,11,-0.10666656494140625,0.026667118072509766,0.21083402633666992,0.24833369255065918,-0.46666669845581055,3,-0.03765176019529093,1.2539679656314597,8.270000457763674,-2.1111111111110965,8.146665573120117,1.2222179836859026,8.366665840148926,-0.03765176019529093 658,2007-11-02,8.529999732971191,8.560000419616701,8.156665802001951,8.166666030883789,6711132.0,0.03603244423466179,-1.1043499894266762,-3.6333231608460967,56.40001029966296,45.68584195418522,-0.41711664168150797,-0.32200886216723035,-0.18466860848865885,0.22126888375417053,25.520690473093122,0.40333461761474965,-0.1882800819909498,0.329166746139526,-0.01011264454169769,0.6684461368207497,0.15952705079891416,0.49880644148013786,-0.5608644754872572,94.30367713231814,46.98798682329232,0.16963969534061174,11,-0.31999945640563965,-0.26999998092651367,-0.08583307266235352,-0.11500000953674316,-0.729999542236329,4,-0.06369678164535764,-1.1111111111111276,8.233332633972168,1.2539679656314597,8.270000457763674,-2.1111111111110965,8.146665573120117,-0.06369678164535764 659,2007-11-05,8.526665687561035,8.663332939147951,8.436665534973145,8.523332595825195,4792683.0,-0.0003908611388661054,-1.566038143255854,0.009173637668872364,56.740394877575106,47.77179156404338,-0.34328037812320034,-0.3270415577637138,-0.1754019372154083,0.21139500393733357,25.796812965775672,0.22666740417480646,-0.15494791154896248,0.3204994201660156,-0.036192620557818245,0.6771914608898495,0.1421533998040978,0.49884544052793345,-0.4984439138638237,78.3067894030149,34.18506576433154,0.17834602036191702,11,-0.21666622161865234,-0.2666659355163574,-0.08249902725219727,-0.11166596412658691,-0.5766658782958975,0,-0.07935877958902604,-1.1043499894266762,8.529999732971191,-1.1111111111111276,8.233332633972168,1.2539679656314597,8.270000457763674,-0.07935877958902604 660,2007-11-06,8.663332939147951,8.733332633972168,8.533332824707031,8.556666374206543,5798322.0,0.016028217429268965,-1.608687539649961,32.002288984263764,63.708037756355544,50.26264512297484,-0.41663713840450534,-0.45971293990361595,-0.3002352262094501,0.06122241543522833,25.8087258860527,0.2066669464111328,-0.0979531421140436,0.4396666526794455,0.03037188173367511,0.8489614236252168,0.2350192672065603,0.6443140381523307,-0.5588978255966506,88.88892252823968,43.37274136523504,0.20464738547288544,11,-0.2800002098083514,-0.3783335685729998,-0.1891663074493426,-0.24833321571350275,-0.9466667175292987,1,-0.11619859749324213,-1.566038143255854,8.526665687561035,-1.1043499894266762,8.529999732971191,-1.1111111111111276,8.233332633972168,-0.11619859749324213 661,2007-11-07,8.760000228881836,8.826665878295898,8.673333168029785,8.723333358764647,5267523.0,0.011158210173022987,-1.2438837173600548,0.34375223517632164,69.84120811937231,54.29204202686265,-0.44223455239993825,-0.5305508995011632,-0.38832205229518024,-0.04943000491214633,25.282495383604665,0.16333293914794744,-0.02355752089859564,0.5026672363281257,0.03431141075075672,0.9710230619054938,0.2684893235394412,0.7368451491168102,-0.5675194624716138,90.04990420556095,38.85152960393829,0.2341779127886842,11,-0.3300008773803711,-0.42833423614501953,-0.28583359718322754,-0.3450005054473877,-0.9900002479553223,2,-0.11035013128262883,-1.608687539649961,8.663332939147951,-1.566038143255854,8.526665687561035,-1.1043499894266762,8.529999732971191,-0.11035013128262883 662,2007-11-08,8.683333396911621,8.776665687561035,8.619999885559082,8.699999809265138,3089865.0,-0.008751921229116277,-1.1860328950870282,-0.45453599667085454,70.54100650292577,57.416927131023435,-0.3010786122187401,-0.4465901335240794,-0.3096990089742562,0.014633178739501318,24.63077893862171,0.15666580200195312,0.032429032387438994,0.4068337440490719,-0.09876756326265479,0.9124350513607995,0.15403309039320767,0.6596343977049361,-0.38938301259969066,78.60709476674843,20.59965602051036,0.2528006536558637,11,-0.25333404541015625,-0.3516674041748047,-0.22250008583068848,-0.3016674518585205,-0.943333625793457,3,-0.1101728310453387,-1.2438837173600548,8.760000228881836,-1.608687539649961,8.663332939147951,-1.566038143255854,8.526665687561035,-0.1101728310453387 663,2007-11-09,8.436665534973145,8.766666412353517,8.399999618530272,8.763333320617676,4398594.0,-0.028407047232138827,1.1999965667790071,19.600366216523433,66.79309589466477,59.07988420502269,-0.02051129805023244,-0.20131800532793953,-0.0650829686173715,0.2465496259077966,24.08010471343362,0.36666679382324574,0.07776820988511268,0.1544992446899407,-0.35583043019524574,0.664828919575128,-0.10066559275265341,0.4096640821325348,-0.05748067162377879,8.593582361777077,-54.16614174616039,0.25516483744259355,11,-0.0066661834716796875,-0.10499954223632812,0.03916788101196289,-0.12166571617126465,-0.596665382385253,4,-0.07941521406524743,-1.1860328950870282,8.683333396911621,-1.2438837173600548,8.760000228881836,-1.608687539649961,8.663332939147951,-0.07941521406524743 664,2007-11-12,8.413332939147951,8.5,8.350000381469728,8.383333206176758,2354538.0,-0.002765618208813825,-2.1034816152169755,-0.09183560268118347,63.15784139383513,60.3125109077298,0.011328490147569426,-0.17957913044220497,-0.03820530696308744,0.254419564326108,23.811546185180738,0.14999961853027166,0.13354052569939157,0.12633328437805424,-0.38719323250480286,0.6398598012609122,-0.1304299740633752,0.3830965428194837,0.41333293914794744,13.28658316994123,-51.468595568457864,0.2567632584414289,11,0.05166673660278143,-0.08166694641113459,0.043333768844602716,-0.11333346366882502,-0.6733331680297869,0,-0.0729000923711457,1.1999965667790071,8.436665534973145,-1.1860328950870282,8.683333396911621,-1.2438837173600548,8.760000228881836,-0.0729000923711457 665,2007-11-13,8.216666221618652,8.390000343322754,8.133333206176758,8.35666561126709,4323207.0,-0.02337560143545392,1.4838492349151855,-4.666687859617615,55.698495284847176,61.06792523252639,0.24470206491399793,0.010816358431725348,0.15495857692129178,0.4348020625537785,23.500256965275305,0.2799997329711932,0.16296882997194473,-0.06600008010864222,-0.5804081696490435,0.44840800943175907,-0.32320412487884376,0.1912039646615593,0.6004663467407223,12.019196381902912,-53.4055106202962,0.2572040447702007,11,0.2633333206176758,0.11499977111816406,0.24000048637390137,0.059999704360961914,-0.426666259765625,1,-0.03245433186173441,-2.1034816152169755,8.413332939147951,1.1999965667790071,8.436665534973145,-1.1860328950870282,8.683333396911621,-0.03245433186173441 666,2007-11-14,8.350000381469728,8.433333396911621,8.25,8.399999618530272,3165216.0,0.016227281996713527,2.14285480733075,0.3571389645776313,57.420488090905444,62.255619802238236,0.13847099049319667,-0.11668652327295526,0.019491234477511554,0.2894129113509436,22.648201841471067,0.21666717529296875,0.16838168521965358,0.059834051132204635,-0.453872728432815,0.5735408306972243,-0.1970193386503052,0.31668744091471446,0.4397802124023418,33.67888013780393,-31.2349406051313,0.25685338978250993,11,0.1299991607665998,-0.018334388732911933,0.10249972343444647,-0.07333445549011408,-0.3466672897338885,2,-0.07584839891224049,1.4838492349151855,8.216666221618652,-2.1034816152169755,8.413332939147951,1.1999965667790071,8.436665534973145,-0.07584839891224049 667,2007-11-15,8.220000267028809,8.350000381469728,8.073332786560059,8.350000381469728,4733103.0,-0.015568875269684423,3.256420790081707,2.6000419623104363,50.35463367371268,61.58391128824376,0.29768587408823777,0.024548332738564937,0.1458035720339126,0.4016895578012232,21.964562907773388,0.27666759490966975,0.18807805464023275,-0.07649941444396902,-0.5830621136278182,0.4300632847398811,-0.3297807640358936,0.1767819351479556,0.5435224313354485,21.153954606038628,-39.38948335904912,0.25328134959192505,11,0.22999906539916992,0.11166572570800781,0.13249969482421875,0.056665658950805664,-0.2266674041748047,3,-0.054744558574686186,2.14285480733075,8.350000381469728,1.4838492349151855,8.216666221618652,-2.1034816152169755,8.413332939147951,-0.054744558574686186 668,2007-11-16,8.140000343322754,8.199999809265138,8.066665649414062,8.170000076293945,4304472.0,-0.009732350499663811,1.9630077036376925,0.23076697355389775,43.70376021752171,60.13539632601561,0.35374686221648943,0.12182029784957749,0.2234742368578715,0.4615112696389829,21.027210209347565,0.1533346176147461,0.20389557721489915,-0.1634993553161621,-0.6564982078593857,0.3294994972270615,-0.4099987815877739,0.0830000709554497,0.5821109603332513,16.923351174337125,-37.78194731340275,0.2464994262716118,11,0.30666542053222656,0.1916656494140625,0.21249961853027344,0.13499903678894043,-0.09666728973388672,4,-0.049140117362858615,3.256420790081707,8.220000267028809,2.14285480733075,8.350000381469728,1.4838492349151855,8.216666221618652,-0.049140117362858615 669,2007-11-19,7.986666202545166,8.19666576385498,7.9633331298828125,8.166666030883789,4607265.0,-0.018837117237147094,-1.0588236531588104,6.000047684140255,45.38465326338164,58.09946471568518,0.47206986790066985,0.30164625011111035,0.37769991813236814,0.5900047178536418,19.700570709118907,0.23333263397216797,0.22369986572298295,-0.3238335132598884,-0.7929163088911473,0.14524928237137047,-0.5583749110755178,-0.08929211544425897,0.6830094487714842,4.964480724629741,-49.199882319772755,0.2345413978156296,11,0.40833330154418945,0.3449997901916504,0.36583375930786133,0.2883331775665283,0.3133339881896955,0,-0.018363863749625065,1.9630077036376925,8.140000343322754,3.256420790081707,8.220000267028809,2.14285480733075,8.350000381469728,-0.018363863749625065 670,2007-11-20,8.19666576385498,8.246665954589844,7.853332996368407,8.016666412353517,4494000.0,0.026293769638562337,1.809523809523816,-0.9999973509021404,47.98531660321079,55.67103232500057,0.21111287241084398,0.1145858891411855,0.17105049220309354,0.35725112433341266,18.420662675034357,0.39333295822143644,0.20731368091362157,-0.12466723918914724,-0.5710714919810247,0.3217370136027302,-0.3478693655850851,0.0985348872067906,0.40237563531828613,59.1952638593036,5.9422389400629285,0.2232021263959386,11,0.11833357810974121,0.13500022888183594,0.12250089645385742,0.07833361625671387,0.07999992370605469,1,-0.05571362867455043,-1.0588236531588104,7.986666202545166,1.9630077036376925,8.140000343322754,3.256420790081707,8.220000267028809,-0.05571362867455043 671,2007-11-21,7.9633331298828125,8.149999618530272,7.940000057220459,8.116665840148926,2511882.0,-0.02846677425851618,-1.1000076294381695,-0.8518514593918799,43.30580923773026,52.6448992955344,0.3571077581998541,0.3628464047947286,0.400362764578551,0.5664547846682844,17.47501948514431,0.2566657066345215,0.18266876222096506,-0.35566651821136475,-0.8093512029023913,0.09801816647966177,-0.582508860556878,-0.1288241758658515,0.5462232609538713,22.147645851954817,-29.951313583365792,0.22684234234551345,11,0.3466665744781494,0.3683328628540039,0.3558335304260254,0.2850000858306885,0.0366668701171875,2,-0.02176640926640927,1.809523809523816,8.19666576385498,-1.0588236531588104,7.986666202545166,1.9630077036376925,8.140000343322754,-0.02176640926640927 672,2007-11-22,8.0,8.136666297912598,7.883333206176758,8.026665687561035,2922042.0,0.004604462668978737,1.0540500833175461,0.17390736467617443,34.914647215366784,49.102849442279066,0.23838522950556573,0.3379956597662108,0.3609858737210274,0.5100447875033645,16.75280689881734,0.25333309173583984,0.1299585911927057,-0.3154996633529663,-0.7782616956915565,0.14726236898562384,-0.5468806795222623,-0.08411864718367035,0.4308095835004906,37.288256823122076,-9.08080741365196,0.2313810161692953,11,0.1766664981842041,0.3316659927368164,0.3191666603088379,0.24833321571350098,-0.18666696548461914,3,0.00041663646697998047,-1.1000076294381695,7.9633331298828125,1.809523809523816,8.19666576385498,-1.0588236531588104,7.986666202545166,0.00041663646697998047 673,2007-11-23,8.050000190734862,8.103333473205566,7.960000038146973,8.0,2980995.0,0.006250023841857688,-1.2051278289256502,-1.8750759987124257,36.78378685676659,46.172398938160335,0.14278374762553625,0.29055349584008106,0.29934431549179763,0.44044500223694527,16.784868403605362,0.14333343505859375,0.05275474783267242,-0.25766618251800644,-0.7333096384699456,0.2179772734339318,-0.495487910493976,-0.01984445454203687,0.3115122023097783,50.00018184485205,7.354142915738734,0.23782172797596932,11,0.09333300590515314,0.2816658020019549,0.2691664695739764,0.19833302497863947,-0.336667060852049,4,-0.007039419445738493,1.0540500833175461,8.0,-1.1000076294381695,7.9633331298828125,1.809523809523816,8.19666576385498,-0.007039419445738493 674,2007-11-26,8.09333324432373,8.300000190734862,8.09333324432373,8.163332939147951,4097862.0,0.005382987895918623,-4.904795640326925,-1.399988555951944,33.33336121851549,43.68738404190126,0.05507711522738923,0.23788984604433772,0.2472124397262121,0.3752235085085154,17.202628539107895,0.25,-0.025345008333438557,-0.2006664991378777,-0.6848036109297979,0.2834706126540425,-0.4427350550338378,0.041402056758082395,0.2071976211197608,53.73133531683153,16.23515475287745,0.24206855589596024,11,0.04999995231628418,0.23833274841308594,0.19333338737487793,0.1549999713897705,-0.4866671562194833,0,-0.006177947852317955,-1.2051278289256502,8.050000190734862,1.0540500833175461,8.0,-1.1000076294381695,7.9633331298828125,-0.006177947852317955 675,2007-11-27,8.0,8.136666297912598,7.903333187103271,8.039999961853027,3945498.0,-0.011532114334868115,1.0000040871878997,0.5714305177111572,27.734384385978586,40.38892807468717,0.12789352602128545,0.3369473602069526,0.338003098555383,0.4468081690872321,17.0661590876168,0.23333311080932706,-0.08699812741654966,-0.2866664648056023,-0.7844509206340273,0.2111179910228218,-0.5355586927198139,-0.0377742368913907,0.3000001907348615,28.000009155266568,-2.730811091347391,0.24889222791421226,11,0.10166668891906738,0.3399994373321533,0.19916629791259766,0.24833321571350098,-0.4266672134399414,1,0.03750002384185769,-4.904795640326925,8.09333324432373,-1.2051278289256502,8.050000190734862,1.0540500833175461,8.0,0.03750002384185769 676,2007-11-28,8.103333473205566,8.140000343322754,7.869999885559082,8.050000190734862,3444057.0,0.0129166841506958,3.2631531395874114,-1.3333333333333777,33.26924462994623,38.49055151426868,-0.0157673910834486,0.2324028177150428,0.2197354319159377,0.3221061953246416,16.959858112250128,0.2700004577636719,-0.13903254738768567,-0.17499964237213206,-0.6794939315343473,0.32949464679008234,-0.4272467869532388,0.0772475022089747,0.1966667175292951,54.26358652259563,28.366510497676565,0.25224714458110736,11,-0.02666687965393244,0.23666596412658691,0.09583282470703125,0.15833306312561035,-0.6866674423217773,2,0.021390235873743668,1.0000040871878997,8.0,-4.904795640326925,8.09333324432373,-1.2051278289256502,8.050000190734862,0.021390235873743668 677,2007-11-29,7.923333168029785,8.206665992736816,7.533332824707031,8.176666259765625,11876145.0,-0.02221311831371242,3.2978819246818625,-4.749999999999842,34.60003192901006,37.47902614887849,0.13156013242299558,0.4089553050308119,0.392503234684785,0.48256135646797205,17.63913662981143,0.6733331680297852,-0.1698222800479119,-0.3394999742507938,-0.8682798514471841,0.1892799029455965,-0.6038899128489881,-0.07511003565259866,0.3230669593811015,50.86956359488462,21.842540353889277,0.26438993859819493,11,-0.006666660308838779,0.2566661834716797,0.2758331298828125,0.3383333683013916,-0.40666723251342773,3,0.009676083328107543,3.2631531395874114,8.103333473205566,1.0000040871878997,8.0,-4.904795640326925,8.09333324432373,0.009676083328107543 678,2007-11-30,7.986666202545166,8.066665649414062,7.8333330154418945,7.983333110809326,4573713.0,0.007993231279346702,1.85715787138136,-0.01315695360997444,37.50000349245809,36.6029539521092,0.049382386041118664,0.31919531302369997,0.31586200191262925,0.4006513907453009,19.153506833829976,0.23333263397216797,-0.21674873435391007,-0.24900026321411062,-0.7758116002947961,0.2778110738665749,-0.5124059317544543,0.014405405326232135,0.2199997901916504,59.130386648240176,26.951013335780743,0.2634056685403429,11,-0.06999969482421964,0.19333314895629883,0.21250009536743164,0.27500033378601074,-0.7866663932800284,4,-0.02170281862719492,3.2978819246818625,7.923333168029785,3.2631531395874114,8.103333473205566,1.0000040871878997,8.0,-0.02170281862719492 679,2007-12-03,7.8499999046325675,8.046666145324707,7.823332786560059,8.020000457763674,2166339.0,-0.017111807911672328,1.0000128106311157,-51.003862660945,38.86640965728253,35.589742069228286,0.1839703041962304,0.4243235519990707,0.43714273713059715,0.5196202737411939,21.28233346522539,0.22333335876464844,-0.24404552918175781,-0.35183327198028724,-0.8868065026646859,0.18313995870411226,-0.6193198873224874,-0.08434665663808794,0.35666608810424894,47.02977589120165,11.792164077713274,0.26748661534219964,12,0.0666666030883789,0.3299994468688974,0.34333324432373136,0.4116666316986093,-0.9866666793823233,0,-0.01740978043440522,1.85715787138136,7.986666202545166,3.2978819246818625,7.923333168029785,3.2631531395874114,8.103333473205566,-0.01740978043440522 680,2007-12-04,7.656665802001952,7.9099998474121085,7.616665840148926,7.866665840148926,3922980.0,-0.02462854840501616,-1.022993419646345,1.2352903227615932,29.687466821638665,34.07659291188478,0.3270419634699975,0.5674682037987937,0.6198347253316596,0.6991157833456461,23.591537604553007,0.2933340072631827,-0.2576203705134148,-0.49483401775360125,-1.0363696894419503,0.04670165393474779,-0.7656018535977767,-0.22406618190942673,0.45573354721069403,18.31678330295253,-16.41087076178482,0.2707678358441746,12,0.26000070571899414,0.5233335494995126,0.5516672134399423,0.6050007343292245,-0.6933326721191397,1,-0.006530220227795702,1.0000128106311157,7.8499999046325675,1.85715787138136,7.986666202545166,3.2978819246818625,7.923333168029785,-0.006530220227795702 681,2007-12-05,7.793333053588867,7.9000000953674325,7.676665782928468,7.75666618347168,3759144.0,0.017849447151158326,-1.2711847968926746,-0.17460411169794796,37.54862762800708,34.36925740217815,0.18296495897035037,0.3738341284617981,0.47099264029973753,0.5504883107118808,25.595179671276636,0.2433342933654803,-0.26191436553147973,-0.3098334074020386,-0.7919946843551564,0.17232786955108015,-0.5509140458785975,-0.06875276892547966,0.25333309173583984,38.61390485821644,2.0796588316178344,0.2410806384765593,12,0.12333345413207919,0.38666629791259766,0.39749979972839355,0.505000114440918,-0.8433332443237296,2,-0.0282292910512143,-1.022993419646345,7.656665802001952,1.0000128106311157,7.8499999046325675,1.85715787138136,7.986666202545166,-0.0282292910512143 682,2007-12-07,7.72666597366333,7.920000076293945,7.72333288192749,7.913332939147949,3054963.0,-0.008554373265856619,-1.0344901578250285,-5.0908889929255094,37.84311564049984,34.48696060037073,0.2310830173501799,0.3848887276086419,0.5205906132081992,0.6038877207651971,27.9382082251144,0.19666719436645508,-0.29081502130069214,-0.3286671161651604,-0.7550783153377587,0.09774408300743698,-0.5418727157514596,-0.11546151657886128,0.2481335067749022,24.444484475235186,-13.968519340091625,0.21320559958629878,12,0.1900005340576163,0.45333337783813477,0.46416687965393066,0.5716671943664551,-1.2133331298828125,4,-0.0401207899805931,-1.2711847968926746,7.793333053588867,-1.022993419646345,7.656665802001952,1.0000128106311157,7.8499999046325675,-0.0401207899805931 683,2007-12-10,7.766665935516357,7.789999961853027,7.690000057220459,7.710000038146973,2239059.0,0.005176872145032485,-1.0689808260532845,-0.3035668213830469,43.067220198336166,35.56850048701747,0.16390146606051115,0.3079069893639321,0.4650314176862551,0.5507179908617665,30.15790608189693,0.09999990463256836,-0.29098635620845315,-0.25516717433929514,-0.6601740606483073,0.14983971196971702,-0.4576706174938021,-0.052663731184789064,0.1533341407775879,34.88371835134224,-7.439728746692317,0.2025034431545062,12,0.1033334732055664,0.4133334159851074,0.4266669750213623,0.5316672325134277,-1.22666597366333,0,-0.032188844231959224,-1.0344901578250285,7.72666597366333,-1.2711847968926746,7.793333053588867,-1.022993419646345,7.656665802001952,-0.032188844231959224 684,2007-12-11,7.800000190734862,7.896666049957275,7.733333110809326,7.800000190734862,3230760.0,0.004291964595267261,-1.4499789000865781,0.0,35.93386243028377,36.47955360305138,0.0945221604233657,0.23849518873398967,0.41405528537379954,0.5027306168100916,32.03134305591458,0.16333293914794922,-0.27737232609249407,-0.19116628170013517,-0.5628690831721377,0.18053651977186824,-0.3770176824361373,-0.005314880964133906,-0.26666736602783114,60.43971591069833,19.413915368866384,0.1858514007360015,12,0.06999921798706144,0.37999916076660245,0.43499982357025235,0.49833297729492276,-1.4200000762939444,1,-0.07692312394843637,-1.0689808260532845,7.766665935516357,-1.0344901578250285,7.72666597366333,-1.2711847968926746,7.793333053588867,-0.07692312394843637 685,2007-12-12,7.949999809265138,7.983333110809326,7.75,7.766665935516357,5140449.0,0.01923071985414193,-1.1538532641109553,100.0,49.497488701493005,38.28269183322324,-0.0707566796757062,0.07114067767422672,0.2538108314109584,0.3436447261879847,32.97867942753187,0.23333311080932617,-0.2674941012724057,-0.02783334255218417,-0.38429641466512354,0.3286297295607552,-0.20606487860865297,0.15039819350428552,-0.4094003200531011,89.13046858479208,43.82819837002995,0.17823153605646946,12,-0.08000040054321378,0.22999954223632724,0.33499979972839267,0.34833335876464755,-0.7133336067199716,2,-0.1366876239101873,-1.4499789000865781,7.800000190734862,-1.0689808260532845,7.766665935516357,-1.0344901578250285,7.72666597366333,-0.1366876239101873 686,2007-12-13,7.716666221618652,7.920000076293945,7.706665992736816,7.873332977294923,3294798.0,-0.029350137515041452,-1.415095358139585,-0.8545434210971218,40.70021717450277,38.960490193833536,0.11394233517852292,0.26835221932248476,0.4762336452754319,0.5688380389019496,34.25696935446018,0.2433338165283212,-0.2616846210484711,-0.22950022220611555,-0.5582001298667354,0.09919968545450342,-0.393850176036425,-0.06515026837580606,-0.15835738754272466,9.090746532631949,-35.687506110565515,0.16434995383030956,12,0.1249995231628418,0.4633331298828125,0.617499828338623,0.5816669464111328,-0.46666622161865234,3,-0.09762416438660215,-1.1538532641109553,7.949999809265138,-1.4499789000865781,7.800000190734862,-1.0689808260532845,7.766665935516357,-0.09762416438660215 687,2007-12-14,7.769999980926514,7.809999942779541,7.693333148956299,7.803332805633545,1634031.0,0.006911502684727289,3.999959128622226,0.2127625900156431,40.82970162012992,39.33045665246374,0.040868709463948605,0.1892815664037144,0.41517783373389605,0.507325381106515,35.005371136719724,0.11666679382324219,-0.23667541497668587,-0.15366644859313983,-0.4645673081343382,0.15723441094805857,-0.3091168783637386,0.0017839811774589265,-0.19469017578125047,27.27272727272727,-16.149137431902805,0.155450429770599,12,0.061666011810302734,0.38499927520751953,0.610832691192627,0.5616660118103027,-0.6666669845581064,4,-0.10553412788600769,-1.415095358139585,7.716666221618652,-1.1538532641109553,7.949999809265138,-1.4499789000865781,7.800000190734862,-0.10553412788600769 688,2007-12-17,7.739999771118164,7.783332824707031,7.673333168029785,7.686666011810303,4188252.0,-0.003861030872843396,-1.7500104308849562,-1.6000371938658733,38.326008540200476,39.270412083899075,0.035983733770973636,0.1979260020463096,0.4292110498309256,0.5317100653218638,35.79606397341062,0.1099996566772461,-0.232273775607986,-0.16366662979126012,-0.46735100280488595,0.1400177432223657,-0.31550881629807215,-0.011824443284447206,-0.14836903374633792,21.505359804465964,-19.76094813874639,0.1518421865068128,12,0.059999704360961914,0.4099998474121094,0.6408329010009766,0.5916662216186523,-0.41666698455810547,0,-0.15848410382581124,3.999959128622226,7.769999980926514,-1.415095358139585,7.716666221618652,-1.1538532641109553,7.949999809265138,-0.15848410382581124 689,2007-12-18,7.8400001525878915,7.916666030883789,7.7033329010009775,7.71999979019165,4104231.0,0.012919946308380892,-1.78259138898825,2.2499888242183825,44.73685861620909,40.94256672774023,-0.07329168686904008,0.0910421656697924,0.3173002874056907,0.4240106843433855,35.974552941516826,0.2133331298828116,-0.21708783682181476,-0.056332945823668545,-0.358658605041982,0.2459927133946449,-0.20749577543282438,0.09482988378548818,-0.23270132027856505,53.76355332963172,10.372219975024507,0.1511628296091565,12,-0.011667013168335849,0.1766662597656241,0.5408325195312491,0.4916658401489249,-0.5833339691162118,1,-0.1658163476317981,-1.7500104308849562,7.739999771118164,3.999959128622226,7.769999980926514,-1.415095358139585,7.716666221618652,-0.1658163476317981 690,2007-12-19,7.739999771118164,7.896666049957275,7.710000038146973,7.846665859222412,2736750.0,-0.012755150449419106,-1.2400070953842808,-0.8888813831414666,38.021993983691615,40.99516298948296,0.044446801802235925,0.16345661199612938,0.40742144754505105,0.5124057453030328,35.82337941853887,0.18666601181030273,-0.21516346814798126,-0.133500027656555,-0.408020481461735,0.14102042614862498,-0.27076025455914454,0.0037601992460345457,-0.1176595676688379,27.02697478049403,-14.369907753353104,0.13726022690259,12,0.0883333683013916,0.2433333396911621,0.6583330631256104,0.5916662216186523,-0.6233339309692383,2,-0.17571055515428946,-1.78259138898825,7.8400001525878915,-1.7500104308849562,7.739999771118164,3.999959128622226,7.769999980926514,-0.17571055515428946 691,2007-12-20,7.789999961853027,7.796666145324707,7.71999979019165,7.766665935516357,2046411.0,0.006459973154190335,3.1818323688146175,-0.2187576834529158,45.19232422462002,41.81174172105187,-0.006789944298811079,0.10519850022658428,0.3552266090688967,0.4529424544403575,35.66403629053221,0.07666635513305664,-0.206273520602541,-0.07483317852020299,-0.34835485241506525,0.19868849537465838,-0.21159401546763412,0.06192765842722814,-0.15322004210930107,47.945350436796744,7.426690231664594,0.13676083694743085,12,0.03833317756652832,0.19333314895629883,0.6158328056335449,0.5416660308837891,-0.5133337974548349,3,-0.07103129165821442,-1.2400070953842808,7.739999771118164,-1.78259138898825,7.8400001525878915,-1.7500104308849562,7.739999771118164,-0.07103129165821442 692,2007-12-21,8.00333309173584,8.026665687561035,7.803332805633545,7.8333330154418945,4786455.0,0.027385511030486143,1.0615476033276112,7.285501175028099,50.54230533995359,42.642306736787134,-0.1975222603126996,-0.11370166291352479,0.1352550848170857,0.23421798652547565,34.81847923967861,0.2366657257080078,-0.15591857071882753,0.13833329677581752,-0.13553897658099245,0.4122055701326275,0.0013971600974116427,0.2752694334542225,-0.3526910443494895,93.39641993435826,52.950440264345936,0.13693613667840507,12,-0.1533336639404297,-0.06166648864746005,0.4024996757507324,0.32833290100097656,-0.6366672515869141,4,-0.0941274195514521,3.1818323688146175,7.789999961853027,-1.2400070953842808,7.739999771118164,-1.78259138898825,7.8400001525878915,-0.0941274195514521 693,2007-12-27,7.993332862854004,8.046666145324707,7.933332920074463,7.966666221618652,1522746.0,-0.0012495080196227581,-1.4285714285714286,0.15686252510406265,55.0827140950283,44.769956921758755,-0.16984953573376682,-0.11400982467251719,0.13761165210202542,0.24259932461385603,33.88827273476563,0.11333322525024414,-0.13007479652162246,0.13116643428802455,-0.13573085548366848,0.39806372405971757,-0.0022822105978219653,0.26461507917387106,-0.3201293970571726,84.46603020463259,43.00003124351601,0.1334486448858466,12,-0.1333332061767578,-0.07666635513305753,0.39749979972839355,0.3383331298828125,-1.0366668701171875,3,-0.11134277550501304,1.0615476033276112,8.00333309173584,3.1818323688146175,7.789999961853027,-1.2400070953842808,7.739999771118164,-0.11134277550501304 694,2007-12-28,8.043333053588867,8.046666145324707,7.920000076293945,7.960000038146973,1346775.0,0.006255236907150463,1.8148265886766062,3.124991059294757,65.26313808161419,46.52169574177222,-0.20305663649726657,-0.17702408456239915,0.08060614525245491,0.19423510326955196,34.16647815463308,0.12666606903076172,-0.09684688104503625,0.18366663455963117,-0.07492083368251201,0.44225410280177435,0.054372900438559135,0.3129603686807032,-0.3402525734298054,99.0099711064529,52.359631672351284,0.1292937341210717,12,-0.1833333969116211,-0.1266665458679208,0.34583282470703125,0.2883329391479492,-1.1266670227050781,4,-0.08951516271075588,-1.4285714285714286,7.993332862854004,1.0615476033276112,8.00333309173584,3.1818323688146175,7.789999961853027,-0.08951516271075588 695,2008-01-02,8.300000190734862,8.413332939147951,8.043333053588867,8.046666145324707,3613791.0,0.03191054447651798,-1.846150460330865,3.0400201416783754,68.26920233365351,49.584916315011185,-0.45243331398371645,-0.43222392865048853,-0.17979844009911972,-0.059446624062109876,34.07572675305502,0.3699998855590838,-0.06980985668213524,0.42533376216888286,0.10503099920832071,0.745636525129445,0.2651823806886018,0.5854851436491639,-0.569432857362548,83.6539261704574,34.500444648035995,0.16015138148028127,1,-0.2566671371459943,-0.3266673088073704,0.06333255767822443,0.0316658020019549,-1.4800000190734837,2,-0.12570288955268172,1.8148265886766062,8.043333053588867,-1.4285714285714286,7.993332862854004,1.0615476033276112,8.00333309173584,-0.12570288955268172 696,2008-01-03,8.276665687561035,8.413332939147951,8.220000267028809,8.276665687561035,3325347.0,-0.002811385859951443,-2.4118280655693876,0.0,70.47138932756587,52.87843717139296,-0.38141947287765987,-0.41659715026165234,-0.1572183358260517,-0.037064203640269966,33.872502233569215,0.1933326721191424,-0.032081457186681206,0.39333264827728254,0.03936761315821258,0.7472976833963516,0.216350130717748,0.5703151658368171,-0.47782179361115773,77.59553743053596,24.27073405621367,0.17698251755953465,1,-0.23333263397216797,-0.30333280563354403,0.04666697978973389,0.05500030517578125,-1.2499995231628427,3,-0.14015303882038732,-1.846150460330865,8.300000190734862,1.8148265886766062,8.043333053588867,-1.4285714285714286,7.993332862854004,-0.14015303882038732 697,2008-01-04,8.0,8.426666259765625,7.97333288192749,8.283332824707031,5578716.0,-0.03342719133585825,-1.6930664181450963,-100.0,57.38397413978604,54.995988904680246,-0.07677051614432528,-0.1411290383870245,0.11890122760610566,0.23884053880940037,32.27818551111496,0.45333337783813477,-0.034629061396720395,0.11283361911773682,-0.24459895035792023,0.470266188593393,-0.06588266562009082,0.29154990385556534,-0.13970720153031557,15.789473684210526,-38.22109684584252,0.17871628473782822,1,0.06499958038330078,-0.020000457763671875,0.32083284854888916,0.3316659927368164,-1.203333854675293,4,-0.09041672945022594,-2.4118280655693876,8.276665687561035,-1.846150460330865,8.300000190734862,1.8148265886766062,8.043333053588867,-0.09041672945022594 698,2008-01-07,7.813333034515381,8.050000190734862,7.75333309173584,7.983333110809326,4209951.0,-0.023333370685577393,-1.045980262227574,0.6000013463661578,50.38460067745622,55.62351580037437,0.13565867458605751,0.03360960624334375,0.30585059238392454,0.4284435146681673,30.89719290223183,0.29666709899902166,-0.00653884910197533,-0.06516668796539271,-0.42084236144429354,0.2905089855135081,-0.24300452470484224,0.1126711487740577,0.6133332252502441,8.910884778646,-42.45701485862028,0.17783783673945036,1,0.25500011444091797,0.16666650772094727,0.4408332109451294,0.5183329582214355,-0.9466671943664551,0,-0.057167305219591125,-1.6930664181450963,8.0,-2.4118280655693876,8.276665687561035,-1.846150460330865,8.300000190734862,-0.057167305219591125 699,2008-01-08,7.7133331298828125,7.933332920074463,7.7133331298828125,7.866665840148926,4261299.0,-0.012798623096035855,-1.8695741412231546,0.901956714425159,42.970308865303245,56.17332856499789,0.2411620869644313,0.12948454723099623,0.4099198850748067,0.5260908372154844,29.468978509466105,0.2199997901916504,0.01674894711599606,-0.1583332538604738,-0.5214871289383005,0.2048206212173529,-0.3399101913993867,0.023243683678439098,0.7133331298828125,0.0,-44.666554691133975,0.18157693753891324,1,0.35666656494140625,0.2666664123535156,0.524166464805603,0.6183328628540039,-0.9333329200744629,1,-0.09809859426588674,-1.045980262227574,7.813333034515381,-1.6930664181450963,8.0,-2.4118280655693876,8.276665687561035,-0.09809859426588674 700,2008-01-09,7.606666088104247,7.75,7.5233330726623535,7.69666576385498,3877563.0,-0.01382891675783049,1.3050700339198178,0.5869567921582775,46.46681204555693,56.31493832287977,0.3653468789308718,0.24476278977938204,0.5152023204080942,0.6297611493865345,27.6991348798745,0.22666692733764648,0.04581729168788584,-0.2625003099441541,-0.6325098144150738,0.10750919452676477,-0.44750506217961306,-0.07749555770869421,0.7914668464660659,9.225058553324997,-38.291650453041015,0.18500475223545956,1,0.3683335781097421,0.3683335781097421,0.6308335065841684,0.7249999046325692,-0.6033329963684073,2,-0.09070991801513684,-1.8695741412231546,7.7133331298828125,-1.045980262227574,7.813333034515381,-1.6930664181450963,8.0,-0.09070991801513684 701,2008-01-10,7.573332786560059,7.8933329582214355,7.559999942779541,7.8333330154418945,5458290.0,-0.004382117100725225,-1.3255852636971832,2.888901840068241,43.60086128437372,55.543666761148664,0.40757465615964605,0.27486143501058713,0.5457679876485351,0.658968650758041,25.59265377222134,0.33333301544189453,0.0555464556483809,-0.2848335981369017,-0.6767667912421746,0.10709959496837218,-0.4808001946895377,-0.08886700158426475,0.7723121562957775,5.535024574713092,-42.702410879968156,0.19596659655263682,1,0.40166687965393066,0.40166687965393066,0.6475002765655518,0.7583332061767578,-0.506666660308837,3,-0.09947174330376385,1.3050700339198178,7.606666088104247,-1.8695741412231546,7.7133331298828125,-1.045980262227574,7.813333034515381,-0.09947174330376385 702,2008-01-11,7.416666030883789,7.6599998474121085,7.289999961853027,7.5833330154418945,4472121.0,-0.020686632964854845,1.3124945983400214,0.6410262993801122,40.28056330534235,53.89898334007245,0.5277719951356792,0.42911387567057524,0.6958553069593201,0.816624229123807,23.81224117799824,0.36999988555908114,0.08222415485264989,-0.42600035667419434,-0.8618855270702124,0.009884813721823704,-0.6439429418722025,-0.20805777147618532,0.8796401997604377,16.66658301105011,-33.50843758722685,0.21794258519800888,1,0.4416670799255371,0.4416670799255371,0.7916669845581055,0.9149999618530273,-0.3299999237060556,4,-0.05258425616868756,-1.3255852636971832,7.573332786560059,1.3050700339198178,7.606666088104247,-1.8695741412231546,7.7133331298828125,-0.05258425616868756 703,2008-01-14,7.516665935516357,7.573332786560059,7.353332996368407,7.360000133514403,3409284.0,0.013483134364707494,-1.5882316642170171,-0.9399930191173242,40.2805461852547,51.12313979603251,0.3945359133085793,0.3261459575319421,0.5858964825359791,0.7153838087996363,21.85111482852386,0.21999979019165128,0.09413535374351323,-0.3135004520416258,-0.7722988057379911,0.14529790165473955,-0.542899628889808,-0.08410127519344268,0.6991357936245741,35.233073444577286,-13.889536657620575,0.22939917684818278,1,0.34166717529296875,0.34166717529296875,0.5316669940948486,0.6633334159851074,-0.34333276748657227,0,-0.09578712109442578,1.3124945983400214,7.416666030883789,-1.3255852636971832,7.573332786560059,1.3050700339198178,7.606666088104247,-0.09578712109442578 704,2008-01-15,7.199999809265138,7.550000190734862,7.066666126251222,7.5266661643981925,3020286.0,-0.042128535306453885,1.5892821790714247,-2.085115902505516,35.638307046431734,47.49748476411898,0.647037801725693,0.6277414363834639,0.8835606071334334,1.0259216757659049,20.791232657208543,0.4833340644836408,0.07174886302964723,-0.6001665592193595,-1.138791623328692,-0.06154149511002771,-0.8694790912740258,-0.33085402716469314,0.9417377784927607,16.12907133290189,-34.31010251135032,0.269312532054666,1,0.5466663837432852,0.5466663837432852,0.8483331203460684,0.9799995422363272,0.20000028610229492,1,-0.046296385825909225,-1.5882316642170171,7.516665935516357,1.3124945983400214,7.416666030883789,-1.3255852636971832,7.573332786560059,-0.046296385825909225 705,2008-01-16,6.863333225250244,7.106666088104247,6.783332824707031,7.0999999046325675,4781244.0,-0.046759249018543336,1.5866759745635128,0.7244905257718578,28.615390845302088,42.84681826608967,0.8476178918165349,0.926316238855236,1.2040136655136493,1.3551320059738643,20.456327495198952,0.41666698455810636,0.030036307986690325,-0.8824998140335083,-1.5590576068825293,-0.20594202118448734,-1.2207787104580188,-0.5442209176089978,1.1708972163569857,7.207242425270819,-41.748485823667004,0.3382788964245104,1,0.741666316986084,0.741666316986084,1.184999704360962,1.3166661262512207,0.7866668701171884,2,-0.012141770289589293,1.5892821790714247,7.199999809265138,-1.5882316642170171,7.516665935516357,1.3124945983400214,7.416666030883789,-0.012141770289589293 706,2008-01-17,6.9633331298828125,7.096665859222412,6.933332920074463,7.00333309173584,3577023.0,0.01457016603312633,-2.266646321692193,0.16901391424184975,24.67533673900185,39.21252522155809,0.6053938658508375,0.8084335748355951,1.084651894819526,1.245733328096339,19.96150629384241,0.23333263397216797,-0.03373140279383602,-0.7448332548141483,-1.5067283285628523,0.017061818934555717,-1.1257807916885003,-0.3638857179397963,0.9207895976963938,20.532345863811035,-21.860009405062893,0.3809475368743519,1,0.4533333778381339,0.6416664123535156,1.0849997997283936,1.2166662216186523,0.8366670608520499,3,0.005744369988758713,1.5866759745635128,6.863333225250244,1.5892821790714247,7.199999809265138,-1.5882316642170171,7.516665935516357,0.005744369988758713 707,2008-01-18,6.949999809265138,7.21999979019165,6.88666582107544,6.949999809265138,6035682.0,-0.0019147899962527193,-4.263113513676287,-0.0,24.635347208440024,36.35149705833407,0.5074892880525281,0.7981039133805927,1.0792513097002585,1.249973950083258,19.183497594592204,0.33333396911621005,-0.1326358018782372,-0.7171665668487543,-1.550002260452266,0.11566912675475649,-1.1335844136505093,-0.3007487200469985,0.8020281299694076,21.09708767164641,-15.313392997481412,0.41641784680175553,1,0.40833306312560946,0.6549997329711905,1.0983331203460684,1.2299995422363272,1.1433334350585929,4,0.016786520890339496,-2.266646321692193,6.9633331298828125,1.5866759745635128,6.863333225250244,1.5892821790714247,7.199999809265138,0.016786520890339496 708,2008-01-21,6.513332843780518,6.8499999046325675,6.50333309173584,6.846665859222412,6228909.0,-0.06282978093071223,1.0392099114488282,-100.0,18.690319343533957,33.653720444804144,0.8273648313198239,1.1996677184284295,1.4821600780739752,1.6765666498975627,18.57861327447545,0.44666671752929776,-0.2541712639169047,-1.0925001859664913,-2.070733197595443,-0.11426717433753986,-1.581616691780967,-0.6033836801520156,1.122451681710726,0.9553899281099951,-26.399164517858452,0.4891165058144758,1,0.6850001811981201,0.9516668319702148,1.5350000858306885,1.6666665077209473,1.4900002479553223,0,0.08802456087357546,-4.263113513676287,6.949999809265138,-2.266646321692193,6.9633331298828125,1.5866759745635128,6.863333225250244,0.08802456087357546 709,2008-01-22,6.539999961853027,6.7766661643981925,5.906665802001952,6.333333015441895,8467788.0,0.004094235426333803,1.5588270355706901,-0.6200014305128362,10.24097216148057,29.62862712435122,0.6892380459970564,1.128471538958781,1.4214560989302685,1.6397183830687592,19.16373808065094,0.8700003623962402,-0.34583176905353596,-1.0008330583572391,-2.0810016642355595,0.0793355475210813,-1.5409173612963993,-0.4607487554180789,0.9372413629124594,48.22338914140675,26.834075064276195,0.5400843029391601,1,0.359999418258667,0.6266660690307617,1.484999418258667,1.6399993896484375,1.4200000762939453,1,0.09683994034723375,1.0392099114488282,6.513332843780518,-4.263113513676287,6.949999809265138,-2.266646321692193,6.9633331298828125,0.09683994034723375 710,2008-01-23,6.380000114440918,6.8266658782958975,6.266665935516357,6.786665916442871,4395459.0,-0.02446480861549971,1.3013740775142806,-1.9677350880917088,9.645403511876097,25.85579848296259,0.7341392178391031,1.2452016561185602,1.5404522386494666,1.7905790605455216,19.70596558045661,0.5599999427795401,-0.42307661830584475,-1.0928329229354858,-2.285575513816811,0.09990966794583933,-1.6892042183761475,-0.49646162749482325,0.8459491266824033,36.0406657175918,20.862133907158164,0.5963712954406624,1,0.4033327102661124,0.7866659164428711,1.6449992656707764,1.7999992370605469,1.433332920074463,2,0.15987460229315342,1.5588270355706901,6.539999961853027,1.0392099114488282,6.513332843780518,-4.263113513676287,6.949999809265138,0.15987460229315342 711,2008-01-24,7.236666202545166,7.286665916442871,6.596665859222412,6.633333206176758,7236285.0,0.13427367911251498,-1.0394059510596692,-1.4836088832606351,36.973825218828395,25.488383140016598,-0.19590692767718743,0.3635975297843057,0.6487752175554364,0.9273738650838332,19.666866101961773,0.9066658020019531,-0.46370420966741577,-0.20850014686584473,-1.3959243137004584,0.978924019968769,-0.8022122302831516,0.38521193655146213,-1.3300004005432138,96.37683262671601,77.91817044689039,0.5937120834173071,1,-0.49666690826416016,-0.07000017166137695,0.7883331775665283,0.9433331489562988,0.5166668891906738,3,0.05711661713468219,1.3013740775142806,6.380000114440918,1.5588270355706901,6.539999961853027,1.0392099114488282,6.513332843780518,0.05711661713468219 712,2008-01-25,7.25,7.466666221618652,7.103332996368407,7.4000000953674325,6455982.0,0.0018425331612150764,1.5647140397616317,-0.2486190814530542,39.782351224644096,25.433028144393198,-0.2630288187124261,0.30665449879702944,0.6023351566870669,0.9045847977296013,20.85638273301668,0.36333322525024503,-0.5088081595762439,-0.1574996948242191,-1.317858167227275,1.0028587775788367,-0.737678931025747,0.4226795413773088,-1.3157341957092292,86.11114337572496,63.699987419213016,0.5801792362015278,1,-0.5216670036315927,-0.08333396911621094,0.7608325481414795,0.9299993515014648,0.41666603088378906,4,0.07586209527377408,-1.0394059510596692,7.236666202545166,1.3013740775142806,6.380000114440918,1.5588270355706901,6.539999961853027,0.07586209527377408 713,2008-01-28,7.103332996368407,7.143332958221436,6.929999828338622,7.0266661643981925,2039478.0,-0.0202299315353921,1.7234001107884462,-0.5111118881785756,39.12009439673333,25.81989340553782,-0.20244858408058874,0.40393625121634624,0.7214610931451189,1.0402622128548584,22.338228911857616,0.32000017166137784,-0.5546064787943248,-0.259666705131532,-1.3933855849654941,0.8740521747024292,-0.8265261450485122,0.3071927347854482,-1.1077711753845216,76.70941490262433,49.33749853757783,0.5668594399169806,1,-0.4166669845581046,0.06333303451538175,0.8899996280670175,1.0766663551330575,0.48333311080932617,0,0.13937122875436958,1.5647140397616317,7.25,-1.0394059510596692,7.236666202545166,1.3013740775142806,6.380000114440918,0.13937122875436958 714,2008-01-29,7.323332786560059,7.356666088104247,7.0999999046325675,7.166666030883789,5644092.0,0.030971346873942984,1.2985028738331907,2.0434750158599844,45.14285742312065,27.656278580850994,-0.4504873381284442,0.1341058183778152,0.4766610098026671,0.8133678805730362,23.597969865187448,0.2566661834716797,-0.5796720850017962,-0.0036669015884402967,-1.0912100373608578,1.0838762341839772,-0.547438469474649,0.5401046662977684,-1.2689267895507825,88.05554992622933,55.97622268451772,0.5437715678862088,1,-0.6366667747497559,-0.15666675567626953,0.6516667604446411,0.8566665649414062,0.47333335876464844,1,0.09285394027480676,1.7234001107884462,7.103332996368407,1.5647140397616317,7.25,-1.0394059510596692,7.236666202545166,0.09285394027480676 715,2008-01-30,7.25666618347168,7.380000114440918,7.246665954589844,7.300000190734862,3460032.0,-0.009103314710855015,-3.2104771799852436,-0.276599889211509,44.632769092156956,29.873771064534893,-0.3600187617663364,0.1250100756474284,0.5235814457896364,0.8702872023287043,24.11172029035435,0.13333415985107422,-0.617689752296462,-0.018166804313660023,-1.0045853526194755,0.9682517439921554,-0.5113760784665677,0.4750424698392477,-1.1457697774780282,75.86207463539786,38.755153617765764,0.4932092741529077,1,-0.570000171661377,-0.09000015258789062,0.665833592414856,0.9233331680297852,0.5366668701171875,2,0.09692244853115306,1.2985028738331907,7.323332786560059,1.7234001107884462,7.103332996368407,1.5647140397616317,7.25,0.09692244853115306 716,2008-01-31,7.116665840148926,7.303332805633545,6.986666202545166,7.28000020980835,4228068.0,-0.019292653097593093,2.0158787105388045,3.769196065054326,44.886360496036346,32.1238836520456,-0.21901233182170365,0.18303456362568582,0.6375032664746731,0.9995739776279713,24.83891362190887,0.3166666030883789,-0.6251565131001033,-0.1001671552658081,-0.967822250462671,0.7674879399310548,-0.5339947028642396,0.33366039233262335,-0.9515386415302745,34.78250439149487,-4.707155626382679,0.43382754759843145,1,-0.42999982833862305,0.05000019073486328,0.7891672849655151,1.063333511352539,0.5466670989990234,3,0.097892357181671,-3.2104771799852436,7.25666618347168,1.2985028738331907,7.323332786560059,1.7234001107884462,7.103332996368407,0.097892357181671 717,2008-02-01,7.2766661643981925,7.2766661643981925,7.083333015441895,7.25666618347168,4453842.0,0.022482483770225548,18.333333333334874,-0.12244808590020388,45.991095784356624,35.15730325658145,-0.3663250026173168,-0.035768495345264384,0.4569368881231055,0.8296817131766732,26.86375109972744,0.19333314895629705,-0.5789609442123966,0.09599986076354927,-0.6907307945707979,0.8827305160978964,-0.2973654669036243,0.48936518843072285,-1.0594774048595408,77.03691459004202,35.48002861262236,0.39336532766717347,2,-0.5900001525878897,-0.11000013351440341,0.6291669607162484,0.9033331871032724,0.053333759307862216,4,0.06550622449464383,2.0158787105388045,7.116665840148926,-3.2104771799852436,7.25666618347168,1.2985028738331907,7.323332786560059,0.06550622449464383 718,2008-02-04,7.366665840148926,7.543333053588867,7.320000171661378,7.373332977294923,3729807.0,0.012368256797469446,-3.4667257953765778,-0.33335717521404007,53.01203594133317,39.90964367656507,-0.36045562805455056,-0.16964490121427023,0.3495719661098926,0.73138396198134,27.845295915970592,0.2666668891906747,-0.528097127761054,0.20833289623260498,-0.5264198219690481,0.9430856144342581,-0.15904346286822157,0.5757092553334315,-1.0994979821270743,68.26338534283009,22.51970201470089,0.36737635910082633,2,-0.4616663455963135,-0.19999980926513672,0.5291671752929688,0.8133335113525391,0.10666704177856445,0,0.04072401236117407,18.333333333334874,7.2766661643981925,2.0158787105388045,7.116665840148926,-3.2104771799852436,7.25666618347168,0.04072401236117407 719,2008-02-05,6.956665992736816,7.4000000953674325,6.869999885559082,7.3400001525878915,4911129.0,-0.0556560941284423,1.1059581192305905,57.49606637104097,51.64318216199598,44.576063526578395,0.12836257300280174,0.190529329625317,0.7420274733833185,1.1331188672970782,29.041804296971783,0.5300002098083505,-0.4835617408383861,-0.16383359432220423,-0.8548830617039433,0.5272158730595349,-0.5093583280130742,0.18169113936866577,-0.6129282229809441,12.871207196182658,-36.187783930247925,0.3455247336908696,2,0.11333346366882324,0.21000003814697266,0.9316670894622803,1.2233333587646484,0.6466670036315909,1,0.09056063854419283,-3.4667257953765778,7.366665840148926,18.333333333334874,7.2766661643981925,2.0158787105388045,7.116665840148926,0.09056063854419283 720,2008-02-06,6.916666030883789,6.986666202545166,6.783332824707031,6.9000000953674325,4850445.0,-0.005749875284337347,1.5957516747678457,-0.04347625978032125,49.16066389437957,45.930156712750744,0.2821671556972314,0.18570704967691576,0.7568866164699468,1.164537381902381,29.680089135283627,0.20333337783813477,-0.372484869442431,-0.16933355331420863,-0.8262393365429617,0.4875722299145444,-0.49778644492858515,0.1591193383001679,-0.5009525440979372,17.543837634486863,-33.67266331194247,0.3284528916143765,2,0.24666690826416016,0.25,0.9716670513153076,1.2633333206176758,0.5500001907348633,2,0.127228943903263,1.1059581192305905,6.956665992736816,-3.4667257953765778,7.366665840148926,18.333333333334874,7.2766661643981925,0.127228943903263 721,2008-02-07,6.820000171661378,6.889999866485597,6.566666126251222,6.72333288192749,6180846.0,-0.013975788160189628,1.7323976579908968,5.800291837143792,47.72992475242908,46.813220438060185,0.350357154916872,0.23509481049276193,0.83429220101885,1.2496307198281746,31.17398934616123,0.34999990463256747,-0.2436698265112307,-0.22833278179168648,-0.8531917172995227,0.39652615371614974,-0.5407622495456046,0.08409668596223163,-0.33662951086734516,25.938632538805688,-27.886185780744444,0.3124294677539181,2,0.2349994182586661,0.3466658592224112,1.1883327960968009,1.359999179840087,0.7999997138977042,3,0.14271742777542795,1.5957516747678457,6.916666030883789,1.1059581192305905,6.956665992736816,-3.4667257953765778,7.366665840148926,0.14271742777542795 722,2008-02-08,7.0266661643981925,7.096665859222412,6.866665840148926,6.893332958221436,4020948.0,0.030302930723602906,-1.4642756788515083,1.3793001391039812,59.74683920211468,49.10508097199145,0.12145162981691637,-0.0024106791936482352,0.6091882416937606,1.0329554973640755,31.650838743719078,0.27666568756103427,-0.0796258206108309,-0.002166795730591531,-0.602487144092831,0.5981535526316479,-0.3023269699117108,0.29799337845052776,-0.47969776003647,47.098967444399115,-12.85938105878003,0.30016017418111957,2,0.028333425521851474,0.1399998664855966,0.9816668033599862,1.1533331871032724,-0.176666259765625,4,0.09060723248466496,1.7323976579908968,6.820000171661378,1.5957516747678457,6.916666030883789,1.1059581192305905,6.956665992736816,0.09060723248466496 723,2008-02-11,6.796666145324707,7.013332843780518,6.766665935516357,6.936666011810303,2872485.0,-0.032732452872006323,-1.4666655540482225,-1.050000000000014,54.52408320302953,50.14743939198132,0.33902877623680805,0.18011779263361927,0.8160856207291527,1.246823524423327,32.21720546984017,0.26000022888183505,-0.049791065267613455,-0.1961668252944948,-0.7584604190038666,0.366126768414877,-0.4773136221491807,0.0849799715601911,-0.23000001907348544,27.599981231703662,-32.44475117311042,0.28114679685468585,2,0.2583334445953369,0.1816668510436994,1.2258334159851074,1.3833332061767578,0.056666851043700284,0,0.07846990965537093,-1.4642756788515083,7.0266661643981925,1.7323976579908968,6.820000171661378,1.5957516747678457,6.916666030883789,0.07846990965537093 724,2008-02-12,6.866665840148926,6.906665802001952,6.699999809265138,6.876666069030763,5556093.0,0.010299122147167772,4.904768392370671,0.07143027442005259,58.85921154465126,51.72815522003624,0.22064138185534432,0.0883973085936649,0.7219233944829053,1.1622124779058964,32.06342196455366,0.20666599273681463,-0.0321309802692733,-0.10950043201446569,-0.6656661353192819,0.4466652712903505,-0.3875832836668742,0.16858241963794285,-0.24139969825744512,56.60374812189036,-6.209765160303093,0.2780828516524082,2,0.18833374977111816,0.05333352088928223,1.1575005054473877,1.313333511352539,0.2933340072631827,1,0.08834957982539704,-1.4666655540482225,6.796666145324707,-1.4642756788515083,7.0266661643981925,1.7323976579908968,6.820000171661378,0.08834957982539704 725,2008-02-13,6.78000020980835,6.8499999046325675,6.733333110809326,6.8499999046325675,2010426.0,-0.01262120982119852,2.3333514986376613,6.999809269501483,38.44857124799112,51.01284530358677,0.25991405825756786,0.17760567025734186,0.7859301219160653,1.237340134908397,31.26082238980361,0.1333327293395996,-0.00285294215849774,-0.19199941158294642,-0.7529523570250127,0.3689535338591199,-0.4724758843039796,0.08847706113808673,-0.09965005321502574,40.2517341586518,-17.559619767790466,0.28047647272103315,2,0.27499938011169434,0.11999917030334473,1.2449994087219238,1.3999991416931152,0.17999982833862305,2,0.1214355104840521,4.904768392370671,6.866665840148926,-1.4666655540482225,6.796666145324707,-1.4642756788515083,7.0266661643981925,0.1214355104840521 726,2008-02-14,7.00333309173584,7.073332786560059,6.889999866485597,6.889999866485597,3853779.0,0.03293995206731748,-2.2352899102563915,-1.6190531335149942,44.359742734365426,50.83158385358775,0.02102533231221937,-0.04487777154298733,0.5387350508328215,0.9969446099903756,30.160824605038517,0.293332576751709,-0.005677029552273005,0.02933347225189209,-0.5317745784537902,0.5904415229575743,-0.25122055310094904,0.3098874976047332,-0.30333328247070224,76.470694304031,21.320400232803692,0.28055402535284113,2,0.0516664981842041,-0.10333371162414551,0.9716665744781494,1.1716663837432861,0.2199997901916504,3,0.06615894514992582,2.3333514986376613,6.78000020980835,4.904768392370671,6.866665840148926,-1.4666655540482225,6.796666145324707,0.06615894514992582 727,2008-02-15,7.066666126251222,7.113333225250244,6.920000076293945,6.97333288192749,2823168.0,0.009043270352243615,1.0714179886070452,0.8235294117647202,49.128361311103504,50.4000644502289,-0.08406969220169369,-0.1043736021625481,0.45758661154372327,0.9217470304443793,29.564834716703174,0.19333314895629883,-0.001541265623291821,0.08683319091796982,-0.47564837852079833,0.649314760356738,-0.19440759380141426,0.3680739756373539,-0.3333330154418954,88.70957508049528,34.78741250097227,0.281240784719384,2,-0.08333301544189453,-0.28333330154419123,0.9083335399627677,1.1083333492279044,0.17333364486694247,4,0.0783019530599216,-2.2352899102563915,7.00333309173584,2.3333514986376613,6.78000020980835,4.904768392370671,6.866665840148926,0.0783019530599216 728,2008-02-18,7.0866661071777335,7.119999885559082,7.0,7.083333015441895,1557660.0,0.0028301861966020248,2.428536395961908,0.03571173122705411,43.78282541314547,49.526691478134396,-0.1653531594869273,-0.08349964479975736,0.41759458694611684,0.8865784703268291,28.115655557384134,0.11999988555908203,0.01193725506101373,0.07816650867462105,-0.4409798839118144,0.5973129012610565,-0.18140668761859668,0.3377397049678388,-0.3047329998016348,92.06338754138241,40.70493682348514,0.25957319629321796,2,-0.24333310127258212,-0.3466668128967276,0.7716670036315927,0.9716668128967294,0.1766667366027841,0,-0.033395986062537686,1.0714179886070452,7.066666126251222,-2.2352899102563915,7.00333309173584,2.3333514986376613,6.78000020980835,-0.033395986062537686 729,2008-02-19,7.173333168029785,7.21999979019165,6.920000076293945,7.059999942779541,4120683.0,0.012229595629497991,1.903225806451613,34.0024320457978,47.83362703903988,49.37924293865222,-0.24367935408665442,-0.12678659140884285,0.3159362059387725,0.7849863606598753,25.553739569508338,0.2999997138977051,0.01106886505243665,0.13316690921783447,-0.34096593671039166,0.6072997551460606,-0.1038995137462786,0.37023333218194754,-0.34571606388092047,90.41096829947463,40.41080304261773,0.23706642296411323,2,-0.2800002098083496,-0.44500017166137784,0.684999942779541,0.8849997520446777,0.1999998092651376,1,-0.04460969038599227,2.428536395961908,7.0866661071777335,1.0714179886070452,7.066666126251222,-2.2352899102563915,7.00333309173584,-0.04460969038599227 730,2008-02-20,7.4000000953674325,7.4000000953674325,7.116665840148926,7.126666069030763,6091161.0,0.03159855007820633,1.073172220933221,2.411773120663758,57.048126703183144,50.414598710958224,-0.44094536388359096,-0.2878793225438381,0.08283544894519679,0.5481801212867365,22.86788926849278,0.28333425521850675,-0.018453750946812342,0.30883383750915616,-0.0776347471050185,0.6953024221233308,0.11559954520206883,0.5020681298162435,-0.5294400342521675,100.0,46.08897833636762,0.19323429230708727,2,-0.35000014305114746,-0.6750006675720224,0.3466660976409903,0.546665906906127,-0.01999998092651456,2,-0.03243246552193557,1.903225806451613,7.173333168029785,2.428536395961908,7.0866661071777335,1.0714179886070452,7.066666126251222,-0.03243246552193557 731,2008-02-21,7.6500000953674325,7.693333148956299,7.416666030883789,7.449999809265138,6616755.0,0.0337837833483956,-1.0749942332760396,0.731706508636255,58.88891765054233,50.31927409411685,-0.6267364525448036,-0.5326340905131941,-0.17523187857201972,0.2879545801628991,21.720615064927923,0.2933330535888663,-0.007064750050477464,0.5381671428680432,0.08116705731270635,0.9951672284233801,0.30966710009037435,0.7666671856457121,-0.7390736547037511,94.39658600922321,41.61757748541646,0.2285000427776685,2,-0.45333361625671476,-0.8500006198883066,-0.045000553131104404,0.15499925613403231,0.11333274841308505,3,-0.090196084786757,1.073172220933221,7.4000000953674325,1.903225806451613,7.173333168029785,2.428536395961908,7.0866661071777335,-0.090196084786757 732,2008-02-22,7.800000190734862,7.816666126251222,7.550000190734862,7.603332996368407,7128042.0,0.019607855359147663,1.318843644460457,0.9833345651608966,60.030901740060685,50.93114282045365,-0.7325370679862004,-0.6738663384857935,-0.3295734099979697,0.12658130394861455,21.20950975658654,0.2666659355163592,0.022533998561039326,0.6606672286987294,0.11171758558328904,1.2096168718141698,0.3861924071410092,0.9351420502564496,-0.8264812134077717,98.14134420310067,45.36622329574881,0.2744748215577202,2,-0.5416672229766828,-0.9383342266082755,-0.2891671657562247,0.004999160766602451,-0.1166672706603995,4,-0.0739317044494896,-1.0749942332760396,7.6500000953674325,1.073172220933221,7.4000000953674325,1.903225806451613,7.173333168029785,-0.0739317044494896 733,2008-02-25,8.09333324432373,8.10666561126709,7.8400001525878915,7.869999885559082,6240816.0,0.03760680082255652,1.1333399455257003,1.1355903026129799,77.81408642916256,53.03724002984379,-0.9192655633033127,-0.9372832123095005,-0.625218370555384,-0.1758427553300148,20.578596488925502,0.30666542053222745,0.07663256742478985,0.9045002698898319,0.20997920928038383,1.59902133049928,0.5572397395851079,1.251760800194556,-1.035499552104227,98.87648486027184,39.357897635288815,0.34726053030472415,2,-0.6733338832855225,-1.086667537689209,-0.6116670370101929,-0.2883338928222656,-0.7100000381469727,0,-0.10543659175334874,1.318843644460457,7.800000190734862,-1.0749942332760396,7.6500000953674325,1.073172220933221,7.4000000953674325,-0.10543659175334874 734,2008-02-26,8.00333309173584,8.149999618530272,7.786665916442871,8.149999618530272,7379100.0,-0.011120282567261386,3.954555208042179,-0.6567157168356156,75.95546000575855,57.20467211404018,-0.7275865157922761,-0.836621087003433,-0.5396982281754532,-0.09661372418023007,20.523539491144355,0.36333370208740057,0.07791661211115297,0.7805001020431517,-0.0026659236585686585,1.563666127744872,0.38891708919229195,1.1720831148940114,-0.8196395692306258,85.80647126195991,20.111766077689992,0.3915830128508601,2,-0.4833333492279053,-0.9750003814697283,-0.6716667413711548,-0.3383336067199707,-0.7033329010009775,1,-0.09246150815832455,1.1333399455257003,8.09333324432373,1.318843644460457,7.800000190734862,-1.0749942332760396,7.6500000953674325,-0.09246150815832455 735,2008-02-27,7.960000038146973,8.100000381469728,7.8933329582214355,8.09666633605957,4189548.0,-0.005414375872174082,1.883710253697632,0.9318165562354217,77.94120637606837,60.935945852007166,-0.5579414389318336,-0.7777710685667909,-0.5062767626358617,-0.061432575361145325,20.536996345013073,0.2066674232482928,0.11584126985471155,0.7020003557205197,-0.14788440549344628,1.5518851169344847,0.2770579751135367,1.1269427363275026,-0.6410236621982506,74.09097529637604,3.2282907130382483,0.4249423806069826,2,-0.42500019073486417,-0.7516672611236581,-0.926667332649231,-0.5933341979980469,-0.8266668319702148,2,-0.07370189171363639,3.954555208042179,8.00333309173584,1.1333399455257003,8.09333324432373,1.318843644460457,7.800000190734862,-0.07370189171363639 736,2008-02-28,7.813333034515381,7.943333148956299,7.666666030883789,7.8933329582214355,10111026.0,-0.01842550288049183,2.0740738778451235,0.5853668748473535,69.86533916391605,63.24005450231966,-0.3177026651150534,-0.6073759094800089,-0.36390779613600976,0.07726459782007211,19.77178903087644,0.2933340072631836,0.13642768380421266,0.5204999923706053,-0.36149501034429044,1.4024949950855001,0.07950249101315787,0.9614974937280527,-0.3780134046052419,43.88884915242136,-28.741351800704606,0.4409975013574475,2,-0.2783331871032724,-0.4550001621246338,-0.8383336067199707,-0.4466671943664551,-0.9466671943664551,3,-0.055460700082822,1.883710253697632,7.960000038146973,3.954555208042179,8.00333309173584,1.1333399455257003,8.09333324432373,-0.055460700082822 737,2008-02-29,7.75333309173584,7.813333034515381,7.666666030883789,7.766665935516357,4054515.0,-0.007679173857621513,1.749996647250522,0.16666070619650478,76.42728543495753,66.86721672696545,-0.1676901231373975,-0.5373863554248572,-0.3107110808048805,0.13024871273869376,18.96522896264353,0.1466670036315918,0.22738133439478325,0.4366667032241818,-0.46893405551912437,1.342267461967488,-0.0161336761474713,0.8894670825958348,-0.21795826341888258,17.931106603632184,-57.90025442521575,0.45280037937165285,2,-0.21833324432373136,-0.3950002193450928,-0.8000004291534424,-0.38666725158691406,-0.6466670036315927,4,0.0012897359014971688,2.0740738778451235,7.813333034515381,1.883710253697632,7.960000038146973,3.954555208042179,8.00333309173584,0.0012897359014971688 738,2008-03-03,7.666666030883789,7.75,7.616665840148926,7.666666030883789,4173057.0,-0.011178039151242936,-1.6666730244711896,-0.0,71.89782489070157,69.54101648826119,0.011065705237378154,-0.4501722197314386,-0.23102744963596855,0.20549262766258636,18.904355977443853,0.13666725158691406,0.2941819153128815,0.33499963283538836,-0.5839282649601252,1.253927530630901,-0.12446431606236796,0.7944635817331447,0.4833335876464826,9.375027939653956,-66.04278406533511,0.4594639488977564,3,-0.03333330154419034,-0.308333158493042,-0.7191665172576904,-0.3000001907348633,-0.5,0,0.0021739422486299897,1.749996647250522,7.75333309173584,2.0740738778451235,7.813333034515381,1.883710253697632,7.960000038146973,0.0021739422486299897 739,2008-03-04,7.5866661071777335,7.75,7.5833330154418945,7.673333168029785,2159313.0,-0.010434773522648544,-2.5714387893774204,-100.0,72.1611489364043,71.22024118084133,0.17417961370559887,-0.3378774289080413,-0.1623083493158104,0.2750849607164758,17.901962290865274,0.16666698455810547,0.3474061860300406,0.22349970340728653,-0.6844290935760435,1.1314285003906166,-0.23046469508437806,0.6774641018989511,0.5526668357849109,0.6451136562899147,-75.94843410923087,0.453964398491665,3,0.19666671752929688,-0.22833323478698642,-0.6600000858306876,-0.24500036239623935,-0.5733332633972159,1,-0.02680135096608549,-1.6666730244711896,7.666666030883789,1.749996647250522,7.75333309173584,2.0740738778451235,7.813333034515381,-0.02680135096608549 740,2008-03-05,7.796666145324707,7.889999866485597,7.619999885559082,7.6433329582214355,4716840.0,0.027680147667009214,-1.7000088215168807,-1.769221035025346,71.95570377971607,72.67210630630507,0.029462147526251314,-0.5044322667398244,-0.3781577737910995,0.05749598811221013,16.837531604239057,0.3033337593078631,0.4230320289180618,0.38949973583221453,-0.5125948163049596,1.2915942879693887,-0.06154754023637299,0.840547011900802,0.32042680053710804,59.25918076757508,-16.633200367656606,0.45104727606858724,3,0.05333375930785955,-0.43833327293395996,-0.8700001239776611,-0.46000003814697266,-0.8166661262512207,2,-0.06370234986753565,-2.5714387893774204,7.5866661071777335,-1.6666730244711896,7.666666030883789,1.749996647250522,7.75333309173584,-0.06370234986753565 741,2008-03-06,7.793333053588867,7.883333206176758,7.746665954589844,7.8366661071777335,2987400.0,-0.00042750217512377287,1.0,-0.2826071407469085,70.80152562348022,73.86884229335168,0.06175988915400765,-0.4473780011571442,-0.38244530307934355,0.05676293618895922,15.341289784321056,0.13666725158691406,0.4895688768296864,0.33750000000000036,-0.5357782640795818,1.2107782640795826,-0.09913913203979074,0.7741391320397915,0.30240949505615156,68.47823213766469,-5.553563086321972,0.4366391320397913,3,0.07333326339721591,-0.4350001811981201,-0.8666670322418213,-0.5900001525878906,-0.9200000762939444,3,-0.0846877507831102,-1.7000088215168807,7.796666145324707,-2.5714387893774204,7.5866661071777335,-1.6666730244711896,7.666666030883789,-0.0846877507831102 742,2008-03-07,7.663332939147949,7.72666597366333,7.53000020980835,7.679999828338622,4075881.0,-0.01668093914978419,2.575767821921668,0.38462300277299677,65.52962030595981,72.5039016129958,0.19035264572820765,-0.28167651154023954,-0.2686109596564785,0.17849334531402583,14.22721458939042,0.2633328437805176,0.5184302548998474,0.17566654682159388,-0.6779358079779367,1.0292689016211245,-0.2511346305781714,0.6024677242213592,0.41191322816894527,37.03690458214446,-33.28001531199598,0.4268011773997653,3,0.17666697502136142,-0.30500006675720215,-0.7366669178009033,-0.4933333396911621,-0.48666715621948153,4,-0.10395830447732068,1.0,7.793333053588867,-1.7000088215168807,7.796666145324707,-2.5714387893774204,7.5866661071777335,-0.10395830447732068 743,2008-03-10,7.329999923706055,7.663332939147949,7.199999809265138,7.5833330154418945,6546042.0,-0.04349713343903816,1.2419366375103496,15.199782565159738,53.724249094878495,70.0337670673425,0.4514999061133409,0.09872277094402548,0.044672009415608116,0.5011618295073301,13.20271259752474,0.4633331298828116,0.5167215312972058,-0.18433315753936785,-0.9782814235961776,0.609615108517441,-0.5813072905677723,0.2126409754890366,0.7125314861603265,18.840594733368448,-46.91312685017746,0.3969741330284045,3,0.32000017166137873,0.028332948684692383,-0.4033339023590088,-0.16000032424926758,-0.23999977111816317,0,-0.030468463564306547,2.575767821921668,7.663332939147949,1.0,7.793333053588867,-1.7000088215168807,7.796666145324707,-0.030468463564306547 744,2008-03-11,7.47333288192749,7.519999980926514,7.293333053588867,7.323332786560059,5202867.0,0.019554291911774824,-1.1587371509147346,-0.5921062042847623,51.81516842978427,67.13087396219981,0.25153139709459893,0.0033414665079121164,-0.11907074440440368,0.34799600093979954,12.000851523262721,0.22666692733764648,0.5028455093371802,-0.0713335514068607,-0.8051751662924467,0.6625080634787253,-0.4382543588496537,0.2955872560359323,0.501795999890791,39.6134855065702,-20.907433296916537,0.3669208074427928,3,0.09833359718322754,-0.11500000953674316,-0.43750011920928955,-0.30666685104370117,-0.5033330917358398,1,-0.0410348175156634,1.2419366375103496,7.329999923706055,2.575767821921668,7.663332939147949,1.0,7.793333053588867,-0.0410348175156634 745,2008-03-12,7.603332996368407,7.69666576385498,7.536665916442871,7.616665840148926,3387156.0,0.017395199236379888,-1.1818110883891382,-0.0888855686915338,48.77191820082775,64.78716052185666,0.07332882031925436,-0.06515449551661234,-0.2766652624442356,0.20903201512031533,10.522937009615074,0.22333288192748935,0.4230679154945207,0.0174999237060538,-0.6220427069622945,0.6570425543744021,-0.30227139162812033,0.33727123904022793,0.30978555964562204,59.024363352671806,2.6732990346547965,0.31977131533417436,3,-0.058333158493040216,-0.24500012397766024,-0.48500025272369296,-0.43666696548461825,-0.5333328247070295,2,-0.07759756844395638,-1.1587371509147346,7.47333288192749,1.2419366375103496,7.329999923706055,2.575767821921668,7.663332939147949,-0.07759756844395638 746,2008-03-13,7.466666221618652,7.563333034515381,7.25333309173584,7.4533329010009775,6450462.0,-0.017974587567719524,1.9999953854531023,-1.0000357640998632,41.16605916252892,60.86924649158682,0.17394132223265224,0.11384047560448707,-0.16899765210952378,0.3374991458055199,9.961858861470017,0.34999990463256747,0.34408261764521253,-0.1423335075378418,-0.723979234265272,0.4393122191895893,-0.4331563709015569,0.1484893558258733,0.3894028346554661,50.63291139240498,-0.41411960673310944,0.29082286336371554,3,0.07833361625671476,-0.10833334922790527,-0.3016667366027832,-0.3000001907348633,-0.48000001907348633,3,-0.06517851315438405,-1.1818110883891382,7.603332996368407,-1.1587371509147346,7.47333288192749,1.2419366375103496,7.329999923706055,-0.06517851315438405 747,2008-03-14,7.619999885559082,7.743332862854004,7.496665954589844,7.496665954589844,5514291.0,0.020535759787477126,-2.9999845350860235,9.250053644232073,36.45038282556553,56.93064181768281,-0.0003292704622426257,0.004307533809084774,-0.341227503237187,0.17847738207620445,9.291400584920655,0.27666664123535156,0.263225049525718,-0.016666531562805176,-0.5393452944126196,0.5060122312870083,-0.2780059129877124,0.24467284986210203,0.18358363095431773,77.30066733833453,30.96930637904262,0.2613393814249068,3,-0.07500004768371493,-0.19500017166137695,-0.5091670751571655,-0.45333385467529297,-0.7533340454101562,4,-0.0979877847083952,1.9999953854531023,7.466666221618652,-1.1818110883891382,7.603332996368407,-1.1587371509147346,7.47333288192749,-0.0979877847083952 748,2008-03-17,6.8499999046325675,7.283332824707031,6.803332805633545,7.233333110809326,5067435.0,-0.10104986778093883,-1.0139829779401468,-3.108092016238167,26.236267434112463,51.82787720631706,0.7170494842359973,0.7965052182647803,0.40655697990902606,0.9397442699688954,9.14102581395375,0.8166670799255371,0.1910061513506962,-0.7748332023620614,-1.3572438893934171,-0.19242251533070576,-1.0660385458777393,-0.4836278588463836,0.9052969153009709,4.964584697687702,-34.87089099565313,0.291205343515678,3,0.49666643142700284,0.5749998092651376,0.26083290576934903,0.3166661262512216,-0.6333336830139151,0,0.04768845005019351,-2.9999845350860235,7.619999885559082,1.9999953854531023,7.466666221618652,-1.1818110883891382,7.603332996368407,0.04768845005019351 749,2008-03-18,6.853332996368407,7.0900001525878915,6.730000019073486,7.010000228881836,4386015.0,0.00048658274193336126,1.2736820865563647,0.4086972638660159,26.815635649543083,46.81231408074228,0.6691186261426587,0.8094713305225252,0.3838128748060603,0.9300571159097695,9.36080474061998,0.3600001335144052,0.10668404084506555,-0.7555001020431531,-1.4039721052642387,-0.10702809882206665,-1.0797361036536959,-0.4312641004326103,0.8899998664855966,12.171023376168614,-22.367567501933827,0.3242360016105431,3,0.45333361625671476,0.5716667175292978,0.16333329677581787,0.31333303451538175,-0.4400000572204581,1,0.034533147060692215,-1.0139829779401468,6.8499999046325675,-2.9999845350860235,7.619999885559082,1.9999953854531023,7.466666221618652,0.034533147060692215 750,2008-03-19,7.1599998474121085,7.2033329010009775,6.806665897369385,6.97333288192749,6172224.0,0.04474711081545357,1.9024442579737884,-1.1914869656526181,37.172777515954216,43.07578651323939,0.29350883292648167,0.5100530459495136,0.0643370166281736,0.6166259812653303,10.035853287192637,0.3966670036315927,0.04051727553608231,-0.4368332386016851,-1.1099893193779566,0.23632284217458643,-0.7734112789898209,-0.10025519821354933,0.46173307418823306,42.4342140864979,8.70334997849119,0.33657804038813566,3,0.07666659355163663,0.2799999713897705,-0.1725003719329825,0.006666183471680576,-0.8266668319702131,2,-0.02653632140636586,1.2736820865563647,6.853332996368407,-1.0139829779401468,6.8499999046325675,-2.9999845350860235,7.619999885559082,-0.02653632140636586 751,2008-03-20,6.960000038146973,7.083333015441895,6.873332977294923,6.989999771118164,4607379.0,-0.02793293485019044,-1.065568849637232,-0.16071259793240408,35.23573623780426,39.70979939455544,0.40551322491368236,0.6911446626495792,0.25001430586746665,0.8081508276408531,10.936030731813402,0.2866668701171857,-0.0295072980772888,-0.602333045005798,-1.3323417492339864,0.12767565922239132,-0.9673373971198922,-0.23732869289170377,0.554724935150146,22.697381268666657,-12.49370553049599,0.3650043521140945,3,0.27666640281677246,0.47999978065490634,0.017499446868896484,0.2066659927368164,-0.7366671562194824,3,0.015804616797630233,1.9024442579737884,7.1599998474121085,1.2736820865563647,6.853332996368407,-1.0139829779401468,6.8499999046325675,0.015804616797630233 752,2008-03-25,7.22333288192749,7.25333309173584,6.863333225250244,7.066666126251222,4969200.0,0.03783517849672702,2.5999903165604423,-5.222271672441717,42.25844039552741,38.435820650183096,0.08180542241239497,0.4030592842254048,-0.019825796115149785,0.5368302287177569,11.372290813641497,0.3899998664855957,-0.11366106679056465,-0.3101668357849121,-1.0461793624709834,0.4258456909011583,-0.6781730991279478,0.057839427558123546,0.19722509686279288,89.1566265060241,48.60561793092705,0.3680062633430352,3,0.013333559036254883,0.21666693687438876,-0.2458333969116211,-0.05666685104370117,-0.7399997711181641,1,-0.03276419393247898,-1.065568849637232,6.960000038146973,1.9024442579737884,7.1599998474121085,1.2736820865563647,6.853332996368407,-0.03276419393247898 753,2008-03-26,7.239999771118164,7.316666126251222,7.053332805633545,7.166666030883789,3201162.0,0.002307368283188671,1.3235315154600467,0.46808743768147965,43.80952802645223,37.54630504981287,0.057026374159465654,0.3364340710782532,-0.04616422740246229,0.5100092371601166,11.070458240029259,0.26333332061767667,-0.19956294040073885,-0.25083327293395996,-0.9481157162949465,0.4464491704270266,-0.5994744946144532,0.09780794874653331,0.09769125250610333,86.93185882138734,39.62559838115185,0.34864122168049316,3,-0.0033333301544189453,0.20000004768371493,-0.35666680335998535,-0.073333740234375,-0.8333339691162118,2,-0.051565461708789506,2.5999903165604423,7.22333288192749,-1.065568849637232,6.960000038146973,1.9024442579737884,7.1599998474121085,-0.051565461708789506 754,2008-03-27,7.263332843780518,7.533332824707031,7.166666030883789,7.236666202545166,5813292.0,0.0032228001933694017,-3.3999931335580187,0.36363399916770706,39.79591482979369,36.5489713419202,0.0008628786768856145,0.26859027013539816,-0.06888845847255975,0.47399991499812266,10.688233291507201,0.3666667938232422,-0.27193171428373386,-0.19050018787384015,-0.850832377248663,0.4698320015009818,-0.5206662825612511,0.13966590681357083,-0.5333328247070312,62.84405265067775,16.345448400442343,0.33016609468741115,3,-0.02666640281677246,0.17666697502136142,-0.47166669368743896,-0.09666681289672852,-0.8466668128967285,3,-0.14410280303457523,1.3235315154600467,7.239999771118164,2.5999903165604423,7.22333288192749,-1.065568849637232,6.960000038146973,-0.14410280303457523 755,2008-03-28,7.373332977294923,7.423333168029785,7.269999980926514,7.313333034515381,3307344.0,0.015144581128289758,-1.0909158888227817,2.2500000000000333,42.27940841323281,36.67267681422063,-0.16225679986096342,0.11845839866178665,-0.16613555546577885,0.3553472625882579,10.285352431817424,0.16000032424926758,-0.2938844080549723,-0.05116670131683243,-0.6674799606628872,0.5651465580292214,-0.35932333098985936,0.2569899283561945,-0.6272663021087652,76.11941148295746,31.06262704969089,0.30815662967302704,3,-0.13666653633117765,0.06666684150695623,-0.5625000000000009,-0.2066669464111337,-0.8800001144409189,4,-0.13019892646963727,-3.3999931335580187,7.263332843780518,1.3235315154600467,7.239999771118164,2.5999903165604423,7.22333288192749,-0.13019892646963727 756,2008-03-31,7.380000114440918,7.383333206176758,7.199999809265138,7.329999923706055,3742251.0,0.0009042229838969185,5.47062387451822,0.8333373069800956,44.54429664735078,37.57200057219677,-0.20395880625269314,0.08185948264986287,-0.16293303242336066,0.3380092270975368,10.635093941281198,0.1833333969116202,-0.3228791464921539,-0.02283291816711408,-0.6114351198877772,0.565769283553549,-0.31713401902744565,0.2714681826932175,-0.618188116264343,77.11450717426843,29.760896750396753,0.29430110086033145,3,-0.24833369255065918,0.059999704360961026,-0.4925004243850708,-0.2133340835571289,-0.8966670036315918,0,-0.14182480796320618,-1.0909158888227817,7.373332977294923,-3.3999931335580187,7.263332843780518,1.3235315154600467,7.239999771118164,-0.14182480796320618 757,2008-04-01,7.763332843780518,7.783332824707031,7.3933329582214355,7.3933329582214355,4389930.0,0.051942103441097176,-1.1081080384459743,7.39996948253829,58.18639208527004,41.12201442232539,-0.6311989060204075,-0.31693510647482626,-0.5313084122173759,-0.05328819193799905,10.898196858135933,0.4033327102661133,-0.3471983862585013,0.3599998235702513,-0.22987160649587324,0.9498712536363758,0.06506410853718947,0.6549355386033131,-0.9860904290733332,97.26027665699274,44.387357859144984,0.29493571503306215,4,-0.5066664218902588,-0.3233330249786386,-0.7649998664855957,-0.5966668128967285,-1.4166669845581055,1,-0.1983684060495714,5.47062387451822,7.380000114440918,-1.0909158888227817,7.373332977294923,-3.3999931335580187,7.263332843780518,-0.1983684060495714 758,2008-04-02,7.683332920074463,7.786665916442871,7.5866661071777335,7.786665916442871,4775670.0,-0.010304842690101235,2.870976673357808,-0.2792784549440296,54.064517367518924,44.14966794654492,-0.469983280083043,-0.2483558532228045,-0.4228951217428998,0.013464059624865854,11.335978858490698,0.1999998092651376,-0.34683805209821905,0.27916655540466273,-0.3123161887833783,0.8706492995927038,-0.01657481668935734,0.5749079274986828,-0.865846888967285,83.3333846061555,27.594230855560937,0.2957413720940204,4,-0.38666701316833496,-0.2433331012725839,-0.6233334541320801,-0.5166668891906738,-1.4800000190734854,2,-0.15618219615732942,-1.1081080384459743,7.763332843780518,5.47062387451822,7.380000114440918,-1.0909158888227817,7.373332977294923,-0.15618219615732942 759,2008-04-03,7.383333206176758,7.7133331298828125,7.383333206176758,7.683332920074463,5689968.0,-0.03904551800871303,-1.20000158945871,2.9032325050183427,46.004845382624694,45.13100882061942,-0.09710883305427309,0.03755508525110596,-0.0982419343396046,0.29839035989310503,11.806996613190599,0.3299999237060547,-0.3582551506068965,-0.01066651344299352,-0.5958982489639055,0.5745652220779185,-0.3032823812034495,0.2819493543174625,-0.5076963819494384,31.250040639569182,-23.079102416861954,0.2926158677604558,4,-0.058333635330200195,0.05666661262512118,-0.17000067234039307,-0.21666717529296875,-1.0833330154418954,3,-0.1322800118729226,2.870976673357808,7.683332920074463,-1.1081080384459743,7.763332843780518,5.47062387451822,7.380000114440918,-0.1322800118729226 760,2008-04-04,7.300000190734862,7.460000038146973,7.143332958221436,7.429999828338622,6874920.0,-0.011286638854681619,2.3333366795579566,0.4333325386039784,46.91359071247977,46.42854820669447,0.009132002312246534,0.0861903366242247,0.014442581362044571,0.3638301696822337,12.098239064214363,0.3166670799255362,-0.27024454645780693,-0.06916623115539622,-0.6238057409665769,0.4854732786557845,-0.346485986060987,0.20815352375019458,-0.36970162097460957,24.35243376097968,-29.186636858883197,0.27731975490559047,4,0.024999380111695224,0.11500000953674494,-0.025833964347839355,-0.13333415985107333,-0.9833340644836408,4,-0.12100467627003608,-1.20000158945871,7.383333206176758,2.870976673357808,7.683332920074463,-1.1081080384459743,7.763332843780518,-0.12100467627003608 761,2008-04-07,7.133333206176758,7.3933329582214355,7.033332824707031,7.3400001525878915,11332101.0,-0.022831093178550588,1.2978788810328927,1.589750173312457,41.03193697311376,46.29227004864851,0.22682505812880915,0.21173218024259732,0.18151241185333333,0.509909631853489,12.498780731277234,0.3600001335144043,-0.1832493335178036,-0.20283322334289533,-0.7290188353838971,0.32335238869810645,-0.46592602936339667,0.060259582677606005,-0.15165259561554834,13.274391177918973,-35.71986651980737,0.26309280602050106,4,0.27666616439819336,0.20333337783813477,0.2383331060409537,0.03333282470703125,-0.880000114440918,0,-0.08971967589689733,2.3333366795579566,7.300000190734862,-1.20000158945871,7.383333206176758,2.870976673357808,7.683332920074463,-0.08971967589689733 762,2008-04-08,6.866665840148926,7.133333206176758,6.823332786560059,7.116665840148926,9054510.0,-0.037383276277760946,1.1882274535675097,1.2096757819349666,50.377057439470285,47.02199553898386,0.4890024887798017,0.4381175602120244,0.4450623776227767,0.7554539598848589,13.592698722735442,0.3100004196166992,-0.15007170206334752,-0.42966723442077637,-0.9719426785266032,0.11260820968505048,-0.7008049564736902,-0.1585295123678625,0.9200000762939453,4.498241806978918,-47.997320345208244,0.2711377220529136,4,0.43833351135253906,0.44333410263061523,0.5800005197525024,0.3000001907348633,-0.5166659355163583,1,-0.05582516147768246,1.2978788810328927,7.133333206176758,2.3333366795579566,7.300000190734862,-1.20000158945871,7.383333206176758,-0.05582516147768246 763,2008-04-09,7.106666088104247,7.113333225250244,6.783332824707031,6.846665859222412,5231952.0,0.03495149662767272,1.4146267427742034,-1.0400009155273402,55.177106671718285,48.73101685475326,0.254905947177515,0.19028376726082108,0.20939751850963528,0.49945040084965964,13.824507982005201,0.3300004005432129,-0.08456895672729736,-0.17850029468536466,-0.7270186494132735,0.37001806004254423,-0.4527594720493191,0.09575888267858979,0.6607331657409681,34.767006160939054,-21.88628250478029,0.27425917736395455,4,0.178333282470704,0.20333385467529386,0.34000027179718106,0.059999942779541904,-0.426666259765625,2,-0.10694187956206203,1.1882274535675097,6.866665840148926,1.2978788810328927,7.133333206176758,2.3333366795579566,7.300000190734862,-0.10694187956206203 764,2008-04-10,7.166666030883789,7.170000076293945,6.980000019073486,7.106666088104247,3069084.0,0.008442769371136638,4.699884846187407,0.23076880754136062,50.15150418294598,49.60569416249916,0.20087606162304272,0.11186658608799505,0.14742721959781147,0.42400612998323695,14.001933079598277,0.19000005722045898,-0.05597732465941707,-0.10316700935363787,-0.6466600597379593,0.4403260410306835,-0.374913534545799,0.16857951583852326,0.5613705657958992,56.65018173823212,-1.7272968632545371,0.2717465251921608,4,0.11833333969116211,0.14333391189575195,0.3291667699813843,0.0,-0.23333311080932617,3,-0.13441858818751373,1.4146267427742034,7.106666088104247,1.1882274535675097,6.866665840148926,1.2978788810328927,7.133333206176758,-0.13441858818751373 765,2008-04-11,7.013332843780518,7.243332862854004,6.949999809265138,7.243332862854004,3111777.0,-0.021395330331077655,1.5507219935937893,-3.8333373069800514,51.23837792388482,50.34948097100294,0.33276695801103173,0.23055265596804908,0.2991168737532526,0.5639867768552911,14.706702729255849,0.2933330535888663,-0.037240064378171844,-0.22700018882751483,-0.7581840555305721,0.30418367787554246,-0.492592122179043,0.03859174452401337,0.676915602020264,37.70491290688467,-24.145456228219025,0.2655919333515284,4,0.2716665267944336,0.29666709899902344,0.5575000047683716,0.15333318710327148,-0.2999997138977051,4,-0.10171093671652054,4.699884846187407,7.166666030883789,1.4146267427742034,7.106666088104247,1.1882274535675097,6.866665840148926,-0.10171093671652054 766,2008-04-14,6.980000019073486,7.043333053588867,6.9000000953674325,6.906665802001952,1528977.0,-0.004752779520023953,-2.3077232037238233,-0.31884439560895594,43.67418846358096,48.737013901926375,0.33904724001456454,0.2377456017821169,0.3348982691099289,0.5815087085957886,14.724129760264557,0.14333295822143466,-0.0088052454812928,-0.2359997034072876,-0.7681150039360629,0.2961155971214877,-0.5020573536716748,0.030057946857099616,0.6739718018835452,42.75373436026081,-14.996398148371263,0.2660576502643875,4,0.30499935150146484,0.32666659355163574,0.6241663694381705,0.18666601181030273,-0.15333414077758878,0,-0.09503350874063676,1.5507219935937893,7.013332843780518,4.699884846187407,7.166666030883789,1.4146267427742034,7.106666088104247,-0.09503350874063676 767,2008-04-15,6.873332977294923,7.13666582107544,6.873332977294923,7.039999961853027,4367847.0,-0.015281811101301779,-2.1599880981672657,-2.272704219307731,40.894036519726626,47.273627141060565,0.34217461735584465,0.3010406029137167,0.4376668075868224,0.6736598096165904,15.215451190778694,0.2633328437805176,0.0016626259527257048,-0.3053333997726435,-0.8226698137675115,0.21200301422222445,-0.564001606770077,-0.046665192775209974,0.745813283812109,19.565248940074206,-33.06869676690682,0.25866820699743387,4,0.3749999999999991,0.38499999046325595,0.7391666173934928,0.2933330535888663,0.11000013351440341,1,-0.09020367376455707,-2.3077232037238233,6.980000019073486,1.5507219935937893,7.013332843780518,4.699884846187407,7.166666030883789,-0.09020367376455707 768,2008-04-16,7.176665782928468,7.179999828338622,6.936666011810303,6.980000019073486,3905181.0,0.04413183627732886,1.3934412389604787,-1.1799923324731323,48.11045629163144,47.50758390872799,-0.04535684376108762,0.024702080518580694,0.130978471216336,0.3587049306742429,14.14844934605442,0.3066668510436994,0.009659080116747987,-0.0183338880538928,-0.5120677621166791,0.47539998600889355,-0.26520082508528553,0.22853304897749993,0.409047940722564,81.98186471739032,29.37374567026926,0.24686693703139312,4,-0.05499935150146573,0.08166718482971103,0.4225006103515616,-0.009999752044678623,-0.5099997520446786,2,-0.11518801394685763,-2.1599880981672657,6.873332977294923,-2.3077232037238233,6.980000019073486,1.5507219935937893,7.013332843780518,-0.11518801394685763 769,2008-04-17,7.0900001525878915,7.2133331298828125,7.066666126251222,7.186666011810303,3531147.0,-0.012076029867063354,-1.0465080690501904,-0.4915235744523958,43.759184897822344,47.15709437376606,-0.005225830735847481,0.13703307622313243,0.226429867580193,0.4355748507398447,12.84839750166093,0.1466670036315909,-0.061211455391847025,-0.1168328762054438,-0.5868632498187676,0.35319749740788,-0.35184806301210525,0.11818231060121764,0.4636183351053802,58.55871413732413,8.555948801748684,0.23501518680666172,4,-0.0016672611236581147,0.1683328151702872,0.41416633129119873,0.07666587829589755,-0.3666672706604013,3,-0.05782797114603966,1.3934412389604787,7.176665782928468,-2.1599880981672657,6.873332977294923,-2.3077232037238233,6.980000019073486,-0.05782797114603966 770,2008-04-18,6.96999979019165,7.133333206176758,6.916666030883789,7.113333225250244,3730428.0,-0.01692529757597261,1.363641092598276,1.4827720584245634,41.3985889745707,47.197833485039055,0.07044976655469526,0.2551509967738408,0.35529224038158347,0.541629164395391,11.99706749434629,0.21666717529296875,-0.12184762212793654,-0.22733323574066144,-0.70888822959565,0.2542217581143271,-0.4681107326681557,0.01344426118683284,0.5528072709821714,28.431402798191197,-17.392485963096266,0.24077749692749445,4,0.04333305358886719,0.2883331775665283,0.49499988555908203,0.19666624069213867,-0.19999980926513672,4,-0.005260670189515038,-1.0465080690501904,7.0900001525878915,1.3934412389604787,7.176665782928468,-2.1599880981672657,6.873332977294923,-0.005260670189515038 771,2008-04-21,7.070000171661378,7.126666069030763,7.00666618347168,7.00666618347168,2986026.0,0.014347257457661744,-2.7894308881878898,-0.4418647202853099,33.492074737205925,45.32172429589857,-0.04411872663571703,0.17266680466804818,0.26861490428625867,0.43184830535195395,11.099730555580678,0.15666627883911222,-0.13556200296881116,-0.13283286094665403,-0.605403427044287,0.3397377051509789,-0.36911814399547094,0.10345242210216288,0.4232279200537725,57.843266501363345,17.760455880455332,0.23628528304881655,4,-0.05666732788086026,0.18833279609680087,0.3816661834716788,0.09666585922241122,-0.18666696548462003,0,-0.0504479537650071,1.363641092598276,6.96999979019165,-1.0465080690501904,7.0900001525878915,1.3934412389604787,7.176665782928468,-0.0504479537650071 772,2008-04-22,6.986666202545166,7.1500000953674325,6.97333288192749,7.046666145324707,2182896.0,-0.011786982615677788,-3.0769395828404686,-0.9473577220469522,33.438985629141655,42.90637751339004,0.06484671420399124,0.2501884974041033,0.3579157811415268,0.5042324552210395,10.741094006472911,0.1766672134399423,-0.1508759799566315,-0.20433349609375018,-0.6864977536405892,0.2778307614530888,-0.44541562486716924,0.03674863267966888,0.47816607848966,23.595529095596603,-10.56129971449262,0.24108212877341934,4,0.07166671752929688,0.2716667652130127,0.4650001525878906,0.17999982833862305,0.09999990463256747,1,-0.022900811289794043,-2.7894308881878898,7.070000171661378,1.363641092598276,6.96999979019165,-1.0465080690501904,7.0900001525878915,-0.022900811289794043 773,2008-04-23,6.866665840148926,7.033332824707031,6.8366661071777335,7.0266661643981925,4744983.0,-0.01717562552974483,1.2692272776040179,2.666674613960201,36.568444863598195,41.39714870012918,0.16452435054591952,0.35920202225831943,0.49002638376076657,0.6116756769076632,10.706156106399668,0.19666671752929776,-0.13833279650839003,-0.3056671619415283,-0.8083156834697567,0.19698135958670004,-0.556991422705643,-0.054342901177413694,0.570906462632788,7.9645233489636675,-25.462828635024977,0.2513242607641142,4,0.17333364486694336,0.39166712760925293,0.6183339357376099,0.3000001907348633,0.26999998092651456,2,0.016990381267463883,-3.0769395828404686,6.986666202545166,-2.7894308881878898,7.070000171661378,1.363641092598276,6.96999979019165,0.016990381267463883 774,2008-04-24,6.216666221618652,6.559999942779541,6.083333015441895,6.333333015441895,17739999.0,-0.09466015001483985,-1.486958706717691,0.7291659836981723,28.246312173132083,38.84247472782332,0.7438150509267318,0.9768511576176229,1.1425762324374542,1.2445190507723867,11.910677211788817,0.7833328247070304,-0.15363996992543782,-0.9033334493637089,-1.5603372176996615,-0.2463296810277562,-1.2318353335316852,-0.5748315651957325,1.1947365020400742,12.499983236200068,-21.163377623670947,0.3285018841679761,4,0.43166685104370117,0.7183332443237305,1.1691668033599854,0.9499998092651367,0.75,3,0.07238603348210138,1.2692272776040179,6.866665840148926,-3.0769395828404686,6.986666202545166,-2.7894308881878898,7.070000171661378,0.07238603348210138 775,2008-04-25,6.413332939147949,6.513332843780518,6.239999771118164,6.320000171661378,5640381.0,0.03163539918636493,-1.1578906751443214,-0.7999942779603244,35.71428301112772,37.95804078866185,0.5063343654179624,0.7426522063264436,0.9535915294689152,1.0331557881543016,13.180292134441245,0.29666662216186523,-0.19959843780062503,-0.658666729927063,-1.3753074858914118,0.05797402603728585,-1.0169871079092374,-0.30034635194488857,0.9183856020177679,30.937480861328424,-5.085805628649396,0.35832037798217464,4,0.2350001335144043,0.5216665267944336,0.9525002241134644,0.6149997711181623,0.5733332633972168,4,0.04833679238563371,-1.486958706717691,6.216666221618652,1.2692272776040179,6.866665840148926,-3.0769395828404686,6.986666202545166,0.04833679238563371 776,2008-04-28,6.333333015441895,6.496665954589844,6.329999923706055,6.4533329010009775,3354393.0,-0.01247400134456178,-1.6315813249610003,-1.2857208544292602,38.571437913545616,37.69997427686396,0.5419497820838428,0.7802202399107534,1.0333024603052614,1.0961948279548643,14.330601779528024,0.16666603088378906,-0.24110536484387435,-0.6863332986831656,-1.458952210983007,0.08628561361667586,-1.072642754833086,-0.3000238425332453,0.9234823941803922,23.437490919608415,-15.888867444752456,0.38630945614992074,4,0.3150000572204581,0.6016664505004874,1.005000114440917,0.6949996948242161,0.4166669845581046,0,0.06894741906353885,-1.1578906751443214,6.413332939147949,-1.486958706717691,6.216666221618652,1.2692272776040179,6.866665840148926,0.06894741906353885 777,2008-04-29,6.22333288192749,6.363333225250244,6.170000076293945,6.323332786560059,6239841.0,-0.01736844300563445,1.148136766899168,0.8333333333333334,29.95461317317377,35.68265837481311,0.614692569605781,0.8104859443878407,1.1396877060112978,1.1912963335531792,15.947269194714064,0.19333314895629883,-0.28106483747112776,-0.7193334341049198,-1.4868299735912434,0.04816310538140378,-1.1030817038480816,-0.335585164361758,0.9630735840439737,14.73683100988099,-24.126662720770693,0.38374826974316184,4,0.4250001907348633,0.7116665840148926,1.1150002479553223,0.8049998283386213,0.6233329772949219,1,0.106052550421319,-1.6315813249610003,6.333333015441895,-1.1578906751443214,6.413332939147949,-1.486958706717691,6.216666221618652,0.106052550421319 778,2008-04-30,6.483333110809326,6.513332843780518,6.243332862854004,6.313333034515381,10007694.0,0.041778293691612456,1.3478305939329607,-1.7000023841880647,35.78364157451509,34.79648689444564,0.274910102152929,0.480616704449492,0.87837452573382,0.916746863607985,17.414684019727485,0.28999996185302734,-0.297212415941873,-0.3993332147598263,-1.1084307812115837,0.30976435169193106,-0.7538819979857045,-0.044784431533948066,0.6368889481303635,83.91605803271766,45.34844485390367,0.3545487832258785,4,0.1333334445953378,0.45166635513305664,0.8550000190734863,0.5449995994567853,0.3166670799255362,2,0.09305907718400297,1.148136766899168,6.22333288192749,-1.6315813249610003,6.333333015441895,-1.1578906751443214,6.413332939147949,0.09305907718400297 779,2008-05-02,6.406665802001952,6.516665935516357,6.383333206176758,6.489999771118164,3395091.0,-0.01182529225276896,-1.0512860014378567,-0.4901995983350028,36.96274625336236,34.303615480978046,0.27318072048088915,0.5063223226336406,0.9500169662356468,0.9804535790266984,19.235840594488877,0.1333327293395996,-0.30164656302043813,-0.42716715335846,-1.125527212238075,0.27119290552115505,-0.7763471827982675,-0.07798712391865248,0.65134291432787,68.26911834896558,28.36994872042193,0.34918002943980736,5,0.21000075340271174,0.5283336639404306,0.9316673278808603,0.6216669082641593,0.30000019073486417,4,0.11394382688814164,1.3478305939329607,6.483333110809326,1.148136766899168,6.22333288192749,-1.6315813249610003,6.333333015441895,0.11394382688814164 780,2008-05-05,6.416666030883789,6.46999979019165,6.383333206176758,6.423333168029785,1699815.0,0.0015609100257285569,-1.3636517328825022,0.08000503536197301,37.771338984850885,34.779089286271926,0.1971703563094911,0.4498140013352536,0.9276972001630703,0.9605063234652285,20.531500207606715,0.08666658401489258,-0.34954501064973087,-0.37300021648407,-1.0588434632478831,0.31284303027974314,-0.7159218398659766,-0.03007859310216343,0.5828621433927577,71.15380647610559,30.3097073034902,0.34292162338190674,5,0.2000005245208749,0.5183334350585938,0.9216670989990234,0.6116666793823224,0.25,0,0.08571432393203571,-1.0512860014378567,6.406665802001952,1.3478305939329607,6.483333110809326,1.148136766899168,6.22333288192749,0.08571432393203571 781,2008-05-06,6.493332862854004,6.493332862854004,6.38666582107544,6.426665782928468,3383022.0,0.011948078893496028,2.199991416984331,-9.999356315262347,41.64223052282021,35.690560941125106,0.03363830668370582,0.3401828994406966,0.8312882238437354,0.8720551081921357,21.590519586824612,0.10666704177856356,-0.3820829354049007,-0.2643333673477173,-0.9423391164465524,0.41367238175111787,-0.6033362418971349,0.07466950720170029,0.4512236018924636,93.26929028584162,47.679117618953754,0.3390028745494174,5,0.06500005722045898,0.4416666030883789,0.8450002670288086,0.5349998474121076,0.07999992370605469,1,0.07597536582689957,-1.3636517328825022,6.416666030883789,-1.0512860014378567,6.406665802001952,1.3478305939329607,6.483333110809326,0.07597536582689957 782,2008-05-07,6.483333110809326,6.5,6.403333187103272,6.483333110809326,3241899.0,-0.0015400029932060022,4.7999313363659235,0.0,32.49161200703986,35.237579512618616,-0.0394128529281792,0.3372846036814927,0.8161869020578969,0.8711571746569025,22.21050141112435,0.09666681289672763,-0.40212488952379566,-0.2551664829254152,-0.9418161026787848,0.43148313682795436,-0.5984912928021,0.08815832695126957,0.40954994697886704,87.80505250156571,44.88417323791336,0.34332480987668473,5,-0.1616666316986084,0.45166635513305664,0.8025000095367432,0.5449995994567853,-0.11666727066040039,2,0.04113114113264893,2.199991416984331,6.493332862854004,-1.3636517328825022,6.416666030883789,-1.0512860014378567,6.406665802001952,0.04113114113264893 783,2008-05-08,6.346665859222412,6.5,6.333333015441895,6.5,2545356.0,-0.021079782459280993,1.1739057422293977,-100.0,31.69130125844889,35.62035607765382,0.01758454737570858,0.43647340943113466,0.9161910168063354,0.9953827064669518,22.834877093103124,0.16666698455810458,-0.4196126671661027,-0.3538337230682371,-1.0388114279671727,0.3311439818306985,-0.6963225755177049,-0.01134487061876932,0.49764419602500354,7.272476637093578,-32.27943542855479,0.3424888524494677,5,-0.003332853317260742,0.5883336067199707,1.0016672611236572,0.6816668510436994,-0.029999732971190518,3,0.07878152262789206,4.7999313363659235,6.483333110809326,2.199991416984331,6.493332862854004,-1.3636517328825022,6.416666030883789,0.07878152262789206 784,2008-05-09,6.2033329010009775,6.413332939147949,6.199999809265138,6.333333015441895,4641717.0,-0.02258397738288931,-2.1219566658525393,0.8478223687279399,31.331184627035228,35.13334514608799,0.17749250884259204,0.5311687573715806,1.023340800050562,1.124781906944719,23.795022677515806,0.2133331298828116,-0.43900569882048757,-0.4490000247955317,-1.131431695903781,0.2334316463127175,-0.7902158603496563,-0.10778418924140709,0.5953185318581067,1.1110298722395153,-38.20149056354542,0.3412158355541245,5,0.14000010490417392,0.6950001716613761,1.1649999618530265,0.824999809265134,0.23000001907348544,4,0.09618495400071247,1.1739057422293977,6.346665859222412,4.7999313363659235,6.483333110809326,2.199991416984331,6.493332862854004,0.09618495400071247 785,2008-05-12,6.300000190734862,6.343332767486572,6.233333110809326,6.236666202545166,2419992.0,0.015583121408539347,-2.1428396264330623,-0.48718409566077886,31.219536249696702,34.31646718343811,0.0704688937955682,0.3987651810451256,0.8922645665689926,1.0122064505631414,25.05659331288575,0.13999986648559481,-0.46295796451895477,-0.3166661024093633,-0.9942021840186328,0.36086997919990615,-0.6554341432139976,0.02210193839527097,0.45573213707919,33.33343929707841,-3.4849055452478197,0.3387680408046346,5,0.043332815170288974,0.4716663360595712,1.0824995040893564,0.7283325195312491,0.06666564941406339,0,0.06455012534761817,-2.1219566658525393,6.2033329010009775,1.1739057422293977,6.346665859222412,4.7999313363659235,6.483333110809326,0.06455012534761817 786,2008-05-13,6.316666126251222,6.396666049957275,6.306665897369385,6.3366661071777335,3158118.0,0.0026453865098081675,-3.499958277206242,-0.3157859073489649,33.10925206173846,34.66698261550085,0.05720594986730898,0.3476817231099014,0.8454021483416359,0.9832934292471913,26.153561101586796,0.096665859222413,-0.40333517681335707,-0.266833472251891,-0.934350479330555,0.400683534826773,-0.6005919757912226,0.06692503128744054,0.3987222428205017,38.88874760389492,0.3813725635415963,0.3337585035393318,5,0.04166674613952548,0.42166686058044345,1.0533337593078604,0.7116665840148899,-0.03999996185302912,1,0.05540896061895917,-2.1428396264330623,6.300000190734862,-2.1219566658525393,6.2033329010009775,1.1739057422293977,6.346665859222412,0.05540896061895917 787,2008-05-14,6.25333309173584,6.366665840148926,6.236666202545166,6.343332767486572,4197177.0,-0.01002633877579473,-1.1081001666350923,4.499988079060076,34.08306467939477,34.47802962715415,0.1399603676954566,0.38175723654213733,0.8791144521131082,1.0330351765562131,27.70270137618856,0.12999963760375977,-0.3806387070484121,-0.299166512489319,-0.9675953973160478,0.36926237233740977,-0.633380954902683,0.03504792992404493,0.42413195611809407,17.77774952077872,-23.577175631106307,0.33421444241336434,5,0.10499978065490723,0.4099998474121094,1.119999885559082,0.9549996852874747,-0.12333297729492188,2,0.05117266106408391,-3.499958277206242,6.316666126251222,-2.1428396264330623,6.300000190734862,-2.1219566658525393,6.2033329010009775,0.05117266106408391 788,2008-05-15,6.3499999046325675,6.360000133514403,6.21999979019165,6.2766661643981925,2679927.0,0.015458446156415118,1.9999795643110938,-0.8148222715544418,54.85437786514381,36.465988695129866,0.025022651475282487,0.23187142475801092,0.7561334358522274,0.9236802256339391,29.503731339889296,0.14000034332275302,-0.360511026038818,-0.16116640567779594,-0.7663267520353232,0.4439939406797313,-0.46374657885655957,0.14141376750096768,0.2918172212766441,70.312611758815,24.262294273488806,0.30258017317876384,5,8.881784197001252e-16,0.31333303451538175,0.9574997425079355,1.0083329677581796,-0.41333389282226474,3,0.0026245568136464836,-1.1081001666350923,6.25333309173584,-3.499958277206242,6.316666126251222,-2.1428396264330623,6.300000190734862,0.0026245568136464836 789,2008-05-16,6.679999828338622,6.716666221618652,6.360000133514403,6.366665840148926,10462983.0,0.05196849270270176,-1.1836783847419239,4.2727124947981565,58.849559342610725,38.80801317932541,-0.29293237096588065,-0.13746764786906507,0.40569042608596195,0.5811855639134773,30.87478401075916,0.3666663169860849,-0.2999328125238687,0.1893335342407214,-0.35831052791466256,0.7369775963961054,-0.08448849683697102,0.46315556531841384,-0.5966668128967267,92.61750121209485,42.81083841536417,0.27382203107769204,5,-0.22166681289672763,-0.01666688919067294,0.6174998283386239,0.6783330440521249,-0.4333338737487784,4,-0.05439127416531164,1.9999795643110938,6.3499999046325675,-1.1081001666350923,6.25333309173584,-3.499958277206242,6.316666126251222,-0.05439127416531164 790,2008-05-19,6.933332920074463,6.9533329010009775,6.679999828338622,6.690000057220459,4043718.0,0.037924116503884164,-1.0759474875509276,0.7765926200980376,67.85713170661921,41.7207799775253,-0.5199468997902779,-0.41496399614849544,0.12766654413948153,0.3183007256481467,31.53240165918626,0.2733330726623553,-0.2618806035415435,0.4444999694824219,-0.0965939532284521,0.9855938921932959,0.17395300812698444,0.7150469308378593,-0.8373332405090324,97.27272904608903,42.30755612593853,0.270546961355437,5,-0.35666656494140536,-0.26999998092651367,0.3641667366027832,0.4249999523162842,-0.630000114440918,0,-0.07211538891379676,-1.1836783847419239,6.679999828338622,1.9999795643110938,6.3499999046325675,-1.1081001666350923,6.25333309173584,-0.07211538891379676 791,2008-05-20,6.7133331298828125,6.9466657638549805,6.633333206176758,6.873332977294923,4676376.0,-0.03173074086124916,1.043481505899329,-0.6575348908302114,63.687154409690386,45.18695135559758,-0.296654640469332,-0.2351090161904441,0.32001750867844514,0.5265741495639302,32.282230884808484,0.31333255767822266,-0.22589639364258307,0.2423335313796997,-0.23823672864503198,0.7229037914044314,0.002048401367333419,0.482618661392066,-0.5830401214599599,67.27274855306963,6.92075310333415,0.240285130012366,5,-0.13666677474975497,-0.06500005722045898,0.5841665267944336,0.6449997425079346,-0.5700001716613761,1,-0.05163862466332547,-1.0759474875509276,6.933332920074463,-1.1836783847419239,6.679999828338622,1.9999795643110938,6.3499999046325675,-0.05163862466332547 792,2008-05-21,6.8266658782958975,6.88666582107544,6.633333206176758,6.75666618347168,4389504.0,0.016881740593001515,1.66666499355012,-0.43749850988245154,60.44623263255662,48.38194373049843,-0.39802005875624147,-0.38055441198250506,0.18397374559309743,0.3986486890794412,32.97060456413347,0.25333261489868253,-0.18820756270934247,0.36366629600524814,-0.08502968154126922,0.8123622735517655,0.13931830723198946,0.5880142847785068,-0.6634512741699199,82.72721893529578,24.308492068960234,0.22434798877325873,5,-0.24999952316284002,-0.17833280563354403,0.46916711330413907,0.5316669940948495,-0.7133326530456534,2,-0.08056637364461117,1.043481505899329,6.7133331298828125,-1.0759474875509276,6.933332920074463,-1.1836783847419239,6.679999828338622,-0.08056637364461117 793,2008-05-22,6.983333110809326,7.199999809265138,6.699999809265138,6.833333015441895,6991431.0,0.022949304287986694,-1.4000009155277033,2.1428678474114586,66.73116421252261,52.31527479555258,-0.5083355208619329,-0.5565686402253895,0.016693696864265917,0.2283112838555068,33.30764630227705,0.5,-0.1615089357371131,0.5145001649856571,0.041340939125061205,0.987659390846253,0.2779205520553596,0.7510797779159546,-0.7885137748083482,74.20633546528818,16.329975731171004,0.23657961293029778,5,-0.2733333110809326,-0.33500003814697266,0.2699998617172241,0.3749997615814209,-0.7433333396911621,3,-0.12219565969831159,1.66666499355012,6.8266658782958975,1.043481505899329,6.7133331298828125,-1.0759474875509276,6.933332920074463,-0.12219565969831159 794,2008-05-23,6.666666030883789,7.016665935516357,6.663332939147949,7.016665935516357,5182737.0,-0.04534612267534199,1.019046243680203,-2.3333312140584357,56.157636277963675,55.08617479869336,-0.13302153841219688,-0.2155094199325127,0.3142286915605652,0.5285296446741841,31.941255389561103,0.3533329963684082,-0.12025298718820299,0.17533309459686297,-0.2900706877960886,0.6407368769898145,-0.05736879659961325,0.4080349857933392,-0.41153586648696105,5.88226384356597,-48.23614443694491,0.23270189119647597,5,0.04333376884460449,-0.018332958221435547,0.5233336687088013,0.691666841506958,-0.7033329010009766,4,-0.10950001330375803,-1.4000009155277033,6.983333110809326,1.66666499355012,6.8266658782958975,1.043481505899329,6.7133331298828125,-0.10950001330375803 795,2008-05-26,6.72333288192749,6.816666126251222,6.593332767486572,6.6966657638549805,2498484.0,0.008500028467181009,1.0937475552813654,-0.07619178668207079,55.7213942150868,57.59863503795429,-0.13781649313280298,-0.2611503802093793,0.2345028334633108,0.45147835650193535,30.405245205715204,0.22333335876464933,-0.06131695330296871,0.21649994850158727,-0.2585154440820938,0.6915153410852684,-0.021007747790253717,0.45400764479342826,-0.4115105388385638,21.428577042820184,-26.591700126978775,0.23750769629184057,5,-0.01333308219909668,-0.08166646957397372,0.4500000476837158,0.6349999904632568,-0.8899998664855948,0,-0.07089741586630949,1.019046243680203,6.666666030883789,-1.4000009155277033,6.983333110809326,1.66666499355012,6.8266658782958975,-0.07089741586630949 796,2008-05-27,6.769999980926514,6.823332786560059,6.656665802001952,6.766665935516357,4425837.0,0.00694106625665758,2.030318268122052,0.1250245864997765,57.003260819929864,60.145323498013745,-0.1267441116784429,-0.2882024250613835,0.16924942910620455,0.38486382592917856,28.7950666594024,0.16666698455810636,0.0158662259364446,0.24133369922637904,-0.2402009050002878,0.7228683034530459,0.0005663971130456247,0.48210100133971245,-0.40488698986701444,29.120951242382688,-13.293995410303623,0.24076730211333353,5,-0.06000018119812012,-0.12833356857299716,0.3658329248428345,0.5883328914642334,-1.1066670417785645,1,-0.06893163613112785,1.0937475552813654,6.72333288192749,1.019046243680203,6.666666030883789,-1.4000009155277033,6.983333110809326,-0.06893163613112785 797,2008-05-28,6.883333206176758,6.906665802001952,6.71999979019165,6.793333053588867,3072678.0,0.016740505992547172,1.7317241668062526,26.994279176201374,63.26196250645439,61.079499569270475,-0.15792091728555047,-0.36844523143989605,0.033320472563646675,0.25645724819575566,26.917547855539393,0.18666601181030185,0.0946534719862342,0.32166690826416033,-0.16221848540326977,0.8055523019315904,0.07972421143044528,0.5636096050978754,-0.4681270060249201,47.80224055686155,0.9030944240874135,0.24194269683371514,5,-0.1033332347869873,-0.2416667938232413,0.25249969959259033,0.47499966621398926,-1.1600003242492676,2,-0.10750609127730182,2.030318268122052,6.769999980926514,1.0937475552813654,6.72333288192749,1.019046243680203,6.666666030883789,-0.10750609127730182 798,2008-05-29,7.0866661071777335,7.166666030883789,6.940000057220459,6.9466657638549805,5660937.0,0.029539889310968626,-1.9565431023759174,1.5555567329292488,71.20000018310546,62.451770773769894,-0.2746510521706238,-0.5525920651325187,-0.16588809005440464,0.04206087715945994,25.9023497538377,0.28333282470703125,0.17716284652332526,0.49483315944671524,-0.04093530562271752,1.030601624516148,0.22694892691199886,0.7627173919814316,-0.6243722904790978,86.0465232329229,31.977607520305824,0.2678842325347164,5,-0.189999818801879,-0.444999694824217,0.07166683673858731,0.2716667652130136,-1.260000228881836,3,-0.13734707790757184,1.7317241668062526,6.883333206176758,2.030318268122052,6.769999980926514,1.0937475552813654,6.72333288192749,-0.13734707790757184 799,2008-05-30,7.13666582107544,7.293333053588867,7.066666126251222,7.103332996368407,4731570.0,0.007055463477680268,-3.250008940705297,0.23809102117834405,70.5400851330435,62.74987671003925,-0.2827998421684379,-0.5745556609118223,-0.21120488155063555,-0.017227166059858412,24.980009469445655,0.2266669273376456,0.26941457230292887,0.5083328723907483,-0.0719371673594349,1.0886029121409315,0.21819785251565627,0.7984678922658404,-0.6301096448228147,77.6189759313138,20.062682434962866,0.29013501987509166,5,-0.19333291053772061,-0.4483327865600595,0.012500405311583584,0.28833389282226474,-1.6133327484130868,4,-0.12564215173271986,-1.9565431023759174,7.0866661071777335,1.7317241668062526,6.883333206176758,2.030318268122052,6.769999980926514,-0.12564215173271986 800,2008-06-02,6.966666221618652,7.163332939147949,6.943333148956299,7.13666582107544,3103215.0,-0.02382059125632008,-1.0307759347331864,-5.100065804531685,64.84019090041912,62.877991875675775,-0.12021674179750086,-0.3807605266786469,-0.0482875199229742,0.14410443626383795,23.81740553065914,0.2199997901916504,0.31070560906560285,0.3108332633972166,-0.27924786829355064,0.9009143950879839,0.015792697551833434,0.6058738292425998,-0.39716789517912776,48.69112065117429,-10.762737055742534,0.2950405658453835,6,-0.023333311080932617,-0.2349996566772461,-0.17499995231628418,0.15000009536743164,-1.37333345413208,0,-0.1440191132772144,-3.250008940705297,7.13666582107544,-1.9565431023759174,7.0866661071777335,1.7317241668062526,6.883333206176758,-0.1440191132772144 801,2008-06-03,6.986666202545166,7.0233330726623535,6.8400001525878915,7.0,4506690.0,0.002870810842702687,5.111103163817532,0.07843428747738483,67.08074506567803,63.61515992380038,-0.1088094821904475,-0.38146405308498554,-0.06883577948395114,0.11599699568192268,22.550880165769133,0.183332920074462,0.3231025561084033,0.3061665773391722,-0.296425235232193,0.9087583899105374,0.004870671053489595,0.6074624836248548,-0.3592610979336941,46.5115892235898,-17.461613672503468,0.3012959062856827,6,-0.04333329200744629,-0.25499963760375977,-0.19499993324279785,0.13000011444091797,-1.5600004196166992,1,-0.16507632591394217,-1.0307759347331864,6.966666221618652,-3.250008940705297,7.13666582107544,-1.9565431023759174,7.0866661071777335,-0.16507632591394217 802,2008-06-04,6.75,6.993332862854004,6.663332939147949,6.993332862854004,8304045.0,-0.03387398162215782,1.7123333842831556,18.249329471086792,58.74636246385925,62.72795972950444,0.1294511834688601,-0.13048556361582442,0.15603145471754942,0.34559874900548415,21.007866060358246,0.3299999237060547,0.2901619658923327,0.05616703033447301,-0.5398204908971902,0.6521545515661362,-0.2418267302813586,0.3541607909503046,0.5433330535888672,13.756673826791582,-47.3733688223618,0.29799376061583166,6,0.19333291053771973,-0.01833343505859375,0.041666269302368164,0.366666316986084,-1.4499998092651367,2,-0.16098771271882228,5.111103163817532,6.986666202545166,-1.0307759347331864,6.966666221618652,-3.250008940705297,7.13666582107544,-0.16098771271882228 803,2008-06-05,6.846665859222412,6.896666049957275,6.663332939147949,6.716666221618652,5836014.0,0.014320868032949852,1.0289834039950658,-0.5342461189952695,54.05842994713607,62.49471458163471,0.012695410109158978,-0.1979194850743511,0.047909317855058475,0.24076211478381904,19.208402820326143,0.23333311080932617,0.2821435836717985,0.12783288955688477,-0.4484598422548167,0.7041256213685863,-0.16031347634896598,0.4159792554627355,0.4340671920776371,29.100458217719265,-26.888055223297563,0.28814636590585085,6,0.09666705131530762,-0.09999942779541016,-0.054999589920043945,0.2700004577636719,-1.5266656875610352,3,-0.16407007445555422,1.7123333842831556,6.75,5.111103163817532,6.986666202545166,-1.0307759347331864,6.966666221618652,-0.16407007445555422 804,2008-06-06,6.800000190734862,6.966666221618652,6.78000020980835,6.9000000953674325,3626382.0,-0.006815823854568803,-1.6666598547007674,-0.7692321799955387,46.389902743151794,61.45788219586415,0.08969602591357617,-0.10989544611806767,0.08158803617453003,0.28395895349803,17.086992859025614,0.18666601181030273,0.2738373226465898,0.05133385658264089,-0.4719322908054435,0.5746000039707253,-0.21029921711140176,0.31296693027668354,0.46838485832214527,27.333450317382635,-22.46489909125635,0.2616330736940423,6,0.17499923706054776,-0.05333375930786044,-0.024167180061339444,0.3166661262512216,-1.690000057220459,4,-0.14313739487318733,1.0289834039950658,6.846665859222412,1.7123333842831556,6.75,5.111103163817532,6.986666202545166,-0.14313739487318733 805,2008-06-09,6.706665992736816,6.893332958221436,6.699999809265138,6.796666145324707,4114239.0,-0.013725616967660614,-2.7419613851152445,0.9000023841880488,49.806187688829084,60.658207403519626,0.20161988341290282,0.016303109106511116,0.15703679406488735,0.3786219770864587,14.737936838089574,0.19333314895629883,0.23566227778631266,-0.06233363151550275,-0.5419780845858231,0.4173108215548176,-0.30215585805066336,0.17748859501965786,0.54961801412201,12.036954866055167,-34.08242541108015,0.2398222265351603,6,0.2716670036315918,0.04000043869018555,0.06916701793670654,0.4100003242492676,-1.75,0,-0.17644130799953184,-1.6666598547007674,6.800000190734862,1.0289834039950658,6.846665859222412,1.7123333842831556,6.75,-0.17644130799953184 806,2008-06-10,6.666666030883789,6.736666202545166,6.603332996368407,6.706665992736816,4007913.0,-0.0059642096231341535,1.6666539510576386,0.44444326707074133,45.141701811712174,58.64484510410382,0.2519116499514844,0.08840098899639415,0.178102819087135,0.4181349438534099,12.633755319568637,0.1333332061767587,0.239631978303259,-0.11983358860015869,-0.5533069243237891,0.31363974712347176,-0.33657025646197347,0.09690307926165609,0.5777589546208199,16.239245178746938,-24.206459335939446,0.21673666786181509,6,0.28166699409484863,0.08000040054321289,0.10916697978973389,0.4500002861022949,-1.6466660499572754,1,-0.16100000486373944,-2.7419613851152445,6.706665992736816,-1.6666598547007674,6.800000190734862,1.0289834039950658,6.846665859222412,-0.16100000486373944 807,2008-06-11,6.573332786560059,6.760000228881836,6.570000171661378,6.653333187103272,3477330.0,-0.0139999879837025,-3.3846691352455425,2.000011920940346,37.05260704228026,54.85069031067881,0.3315085997914995,0.21812014083881337,0.2386693590820368,0.5106464158714683,10.279430217102636,0.1900000572204581,0.23903582860416073,-0.22916681766510028,-0.5986827009030851,0.1403490655728845,-0.4139247592840922,-0.044408876046108325,0.6454485193791024,0.8401563226900093,-33.875400739526555,0.18475794161899234,6,0.3583338260650635,0.17333364486694336,0.17333340644836426,0.5433335304260254,-1.506666660308837,2,-0.17444225644198108,1.6666539510576386,6.666666030883789,-2.7419613851152445,6.706665992736816,-1.6666598547007674,6.800000190734862,-0.17444225644198108 808,2008-06-12,6.366665840148926,6.613333225250244,6.3366661071777335,6.579999923706055,6383445.0,-0.03144020744449261,-1.0243919458778556,2.666662693043547,39.81898504757591,51.43723474562685,0.4752841716813041,0.449126631349154,0.41207156595736727,0.7222538153509168,8.04629099240968,0.27666711807251065,0.22612891996077433,-0.4366670608520504,-0.8019371547023244,-0.07139696700177645,-0.6193021077771874,-0.25403201392691344,0.8131885977335687,4.761861511376861,-32.21289416219879,0.18263504692513696,6,0.383333683013916,0.38000059127807617,0.2616671323776245,0.7500004768371582,-1.0833330154418945,3,-0.16753912898766354,-3.3846691352455425,6.573332786560059,1.6666539510576386,6.666666030883789,-2.7419613851152445,6.706665992736816,-0.16753912898766354 809,2008-06-13,6.316666126251222,6.4000000953674325,6.28000020980835,6.389999866485597,4713042.0,-0.0078533592233474,1.5714022969714498,0.3437506984894746,36.13633836592416,48.24791779734963,0.44335853746959764,0.4959376182938575,0.43721105951289907,0.7765275950348753,7.612684019769428,0.11999988555908292,0.18603698126498713,-0.46850008964538503,-0.8912202486210523,-0.04577993066971775,-0.6798601691332191,-0.25714001015755095,0.7957332451748922,5.978144251670882,-31.601426869001834,0.21136007948783384,6,0.33500051498412997,0.43000030517578036,0.3225001096725455,0.8000001907348624,-1.0300002098083505,4,-0.1577835419301068,-1.0243919458778556,6.366665840148926,-3.3846691352455425,6.573332786560059,1.6666539510576386,6.666666030883789,-0.1577835419301068 810,2008-06-16,6.433332920074463,6.489999771118164,6.3400001525878915,6.366665840148926,3285039.0,0.018469678702565773,-1.5000258290119632,-0.9090915002080733,39.04552137423672,45.13289294274504,0.2716492833242885,0.35825960819326585,0.29921364297204534,0.6674114112316882,7.989154702317116,0.17333364486694247,0.10757567105090793,-0.3268332958221434,-0.7712422768870892,0.11757568524280249,-0.5490377863546163,-0.10462880528967045,0.5958265351898744,31.944313369420634,-6.428230710372951,0.2222044905324728,6,0.20333361625671387,0.3233335018157959,0.18750011920928955,0.6833333969116211,-1.1500000953674316,0,-0.2056994100881604,1.5714022969714498,6.316666126251222,-1.0243919458778556,6.366665840148926,-3.3846691352455425,6.573332786560059,-0.2056994100881604 811,2008-06-17,6.366665840148926,6.466666221618652,6.303332805633545,6.4633331298828125,2780586.0,-0.010362759203322192,2.1612876431663177,-1.4500003576256517,32.66214406775322,42.234646454288814,0.2694567648428112,0.419111681146604,0.34870862875204445,0.7276395758098317,8.268801686567235,0.16333341598510742,0.020139806545909522,-0.3761670112609865,-0.8540487790484743,0.1017147565265013,-0.61510789515473,-0.13722612736724304,0.5875776905698125,18.055338936831994,-18.334402226386523,0.23894088389374368,6,0.2566673755645752,0.390000581741333,0.1908339262008667,0.7500004768371582,-1.3433327674865723,1,-0.22146597337031393,-1.5000258290119632,6.433332920074463,1.5714022969714498,6.316666126251222,-1.0243919458778556,6.366665840148926,-0.22146597337031393 812,2008-06-18,6.2766661643981925,6.486666202545166,6.22333288192749,6.366665840148926,3391785.0,-0.014136076560385069,-1.6779717727954921,0.9310251275120205,20.581072538815263,38.5149400755865,0.31877579811160306,0.49096615979082525,0.42873315638562826,0.8103987206219072,8.661529597422888,0.2633333206176758,-0.05160980389930092,-0.4386667013168344,-0.9577591468591633,0.08042574422549453,-0.6982129240879988,-0.17912047854566993,0.6101530342295067,13.675188595043117,-15.75446077774938,0.2595462227711643,6,0.3183333873748788,0.4800002574920663,0.2716667652130136,0.8150005340576199,-1.2666659355163565,2,-0.20021236601678782,2.1612876431663177,6.366665840148926,-1.5000258290119632,6.433332920074463,1.5714022969714498,6.316666126251222,-0.20021236601678782 813,2008-06-19,6.130000114440918,6.346665859222412,6.0900001525878915,6.243332862854004,4856067.0,-0.02336687122045411,-1.6551715633077637,1.259257296959345,15.837081959052952,35.120182210686636,0.39458705395931215,0.601251237151887,0.5557770109085194,0.9512397302745121,9.17218427560794,0.2566657066345206,-0.14005093245679934,-0.5426661014556888,-1.1072902487383658,0.021958045826988126,-0.8249781750970273,-0.26035402781435035,0.6772007261827557,9.999999999999801,-12.78320889275469,0.2823120736413383,6,0.361666440963746,0.5616664886474609,0.3808327913284302,0.8833329677581787,-1.130000114440918,3,-0.17346394263267917,-1.6779717727954921,6.2766661643981925,2.1612876431663177,6.366665840148926,-1.5000258290119632,6.433332920074463,-0.17346394263267917 814,2008-06-23,5.936666011810303,6.166666030883789,5.883333206176758,6.133333206176758,4901520.0,-0.0315390047343006,1.1518988717046115,1.7353077298507211,15.590166101948668,31.318402034366585,0.5057650888858847,0.7769247922567777,0.7249035183565917,1.1340526578967545,10.066990012316152,0.28333282470703125,-0.20102405050408123,-0.6995002031326294,-1.353124484127263,-0.04587592213799585,-1.0263123436299466,-0.3726880626353122,0.7701267324883618,8.791123281813952,-10.272287175837214,0.3268121404973168,6,0.38500070571899414,0.6516671180725098,0.570000410079956,1.0500004291534433,-0.9566659927368164,0,-0.1100505209158712,-1.6551715633077637,6.130000114440918,-1.6779717727954921,6.2766661643981925,2.1612876431663177,6.366665840148926,-0.1100505209158712 815,2008-06-24,6.246665954589844,6.3499999046325675,5.936666011810303,5.936666011810303,10814058.0,0.052217851259079184,-1.666670768492435,-1.5762666660201095,29.291023614397872,29.557215567998334,0.1381836108290857,0.45258755985898347,0.398742241829261,0.8162918371726677,10.976636082961164,0.41333389282226474,-0.2524867658000147,-0.3656669139862059,-1.0403316159488893,0.3089977879764776,-0.7029992649675476,-0.028334563004864144,0.32837326360931574,60.22093116074612,42.785930839401345,0.33733235098134173,6,0.07500076293945312,0.34166717529296875,0.3141670227050781,0.7400004863739023,-1.1100001335144034,1,-0.1536819873394376,1.1518988717046115,5.936666011810303,-1.6551715633077637,6.130000114440918,-1.6779717727954921,6.2766661643981925,-0.1536819873394376 816,2008-06-25,6.303332805633545,6.466666221618652,6.230000019073486,6.230000019073486,3549030.0,0.009071535352721094,-5.454580922036543,0.2365574196644604,36.09956363448577,29.45132185602117,0.0274439754464062,0.37857639628070316,0.3273139000786802,0.7543502394960999,11.73052102570412,0.23666620254516602,-0.28511875045076795,-0.28566670417785645,-0.9695876588764367,0.39825425052072383,-0.6276271815271466,0.05629377317143369,-0.4199995994567871,69.61323215949659,49.57673972458948,0.34196047734929036,6,-0.054999589920043945,0.2850003242492676,0.316666841506958,0.6833336353302011,-1.1033329963684082,2,-0.16181915383158862,-1.666670768492435,6.246665954589844,1.1518988717046115,5.936666011810303,-1.6551715633077637,6.130000114440918,-0.16181915383158862 817,2008-06-26,6.143332958221436,6.366665840148926,6.126666069030763,6.306665897369385,2741328.0,-0.025383372946627514,-1.4406750072737984,-2.227283958644893,28.942129674574346,28.2427823701321,0.13414012754349525,0.5062504778407666,0.4738274182936575,0.9055366497255628,12.322016848983342,0.23999977111816317,-0.32673080814336686,-0.40866653919219864,-1.1054877010787605,0.2881546226943632,-0.7570771201354791,-0.06025595824891816,-0.24833309173584084,44.57141035429308,24.620574480087598,0.34841058094328076,6,0.0433335304260245,0.44500017166137606,0.46916675567626864,0.8433334827423096,-1.0399999618530282,3,-0.18231144122836795,-5.454580922036543,6.303332805633545,-1.666670768492435,6.246665954589844,1.1518988717046115,5.936666011810303,-0.18231144122836795 818,2008-06-27,6.113333225250244,6.2033329010009775,6.036665916442871,6.059999942779541,2932248.0,-0.0048832992082977755,-2.333295186870005,-0.32653108888460886,29.233872072536116,27.475841670866764,0.13904793662792692,0.4844286426185729,0.47993534460176246,0.9250219845677226,12.151802852668734,0.16666698455810636,-0.36091215689067013,-0.3899996280670166,-1.065214930203501,0.2852156740694678,-0.7276072791352588,-0.0523919769987744,-0.20690003166198778,39.428596185191665,19.568428775629563,0.33760765106824214,6,0.0733332633972168,0.47499990463256836,0.49916648864746094,0.869999885559082,-1.1933331489562988,4,-0.18047977358918532,-1.4406750072737984,6.143332958221436,-5.454580922036543,6.303332805633545,-1.666670768492435,6.246665954589844,-0.18047977358918532 819,2008-06-30,6.239999771118164,6.25333309173584,6.0900001525878915,6.0999999046325675,3382731.0,0.020719718883430494,-1.0416697710874727,2.625000000000017,36.16601963815405,27.155897033524248,0.00040521714013941335,0.30265930352114534,0.3331501908561201,0.795017384648995,11.50941660208889,0.16333293914794833,-0.3729854123674219,-0.2184997797012329,-0.8329970511628328,0.395997491760367,-0.5257484154320329,0.08874885602956706,-0.3223619169692995,57.23276211863164,34.880066284616035,0.3072486357307999,6,-0.05500006675720215,0.34833335876464844,0.4391666650772095,0.6949996948242188,-1.3799996376037607,0,-0.19871791932709715,-2.333295186870005,6.113333225250244,-1.4406750072737984,6.143332958221436,-5.454580922036543,6.303332805633545,-0.19871791932709715 820,2008-07-01,5.9633331298828125,6.2766661643981925,5.906665802001952,6.233333110809326,3762342.0,-0.0443376043883692,1.074771752833965,-1.9285731315628911,31.715780898182757,27.05074557023864,0.22729354985781125,0.5273417763591599,0.5899370937731536,1.0673419655674854,11.573442062531301,0.37000036239624023,-0.38533167528934253,-0.44499976634979266,-1.0485428688046001,0.1585433361050148,-0.7467713175771964,-0.14322821512238892,0.5033330917358398,10.119158110568378,-12.469548637110556,0.30177155122740384,7,0.22166657447814941,0.625,0.715833306312561,0.9716663360595703,-0.8800001144409171,1,-0.16489655858428454,-1.0416697710874727,6.239999771118164,-2.333295186870005,6.113333225250244,-1.4406750072737984,6.143332958221436,-0.16489655858428454 821,2008-07-02,5.833333015441895,6.056665897369385,5.7766661643981925,5.986666202545166,3871119.0,-0.021799908140210156,-1.0999962449105054,0.5679007330930277,31.122455185822943,28.22201030879505,0.30584759673081763,0.5971215482788184,0.6949131756610152,1.1937434720646714,12.201709989411118,0.2799997329711923,-0.392389733025043,-0.5173332214355462,-1.1084787447373587,0.07381230186626642,-0.8129059830864529,-0.22176045978463943,0.6221331977844233,9.604556302780734,-15.08519109840501,0.2955727616509065,7,0.28833317756652743,0.7016665935516349,0.8425000905990592,1.1016664505004874,-0.6599998474121103,2,-0.1194286683997382,1.074771752833965,5.9633331298828125,-1.0416697710874727,6.239999771118164,-2.333295186870005,6.113333225250244,-0.1194286683997382 822,2008-07-03,5.663332939147949,5.800000190734862,5.559999942779541,5.7733330726623535,4998306.0,-0.029142871809979876,1.938759900390344,0.7173928592530898,31.715780898182757,29.98631019092058,0.42431864568102284,0.7183682014681505,0.8400843762414167,1.3558199978440593,13.743550705731277,0.2733330726623544,-0.41959502235519164,-0.6329999446868895,-1.2677513231037487,0.0017514337299697758,-0.9503756338953186,-0.3156242554784603,0.7649812721252447,14.418566586691064,-12.263503156525978,0.3173756892084294,7,0.35000014305114746,0.7633335590362549,1.0125001668930054,1.2716665267944336,-0.42333316802978516,3,-0.08181280084736131,-1.0999962449105054,5.833333015441895,1.074771752833965,5.9633331298828125,-1.0416697710874727,6.239999771118164,-0.08181280084736131 823,2008-07-04,5.72333288192749,5.793333053588867,5.5866661071777335,5.683332920074463,2414193.0,0.010594457967461057,1.2962955113805041,-0.3636355754767282,34.65517522038505,32.10464453741351,0.3358888297409077,0.6006938487552693,0.7593094069091979,1.291837404351103,15.368714410240013,0.2066669464111337,-0.43286292507290636,-0.5168333530426024,-1.145313223909473,0.11164651782426827,-0.8310732884760377,-0.20259341760916705,0.652882473236085,22.790656824741635,-6.2413856369418745,0.31423993543343515,7,0.29000020027160645,0.7033336162567139,0.9875003099441528,1.2116665840148926,-0.3899998664855948,4,-0.1083284684553033,1.938759900390344,5.663332939147949,-1.0999962449105054,5.833333015441895,1.074771752833965,5.9633331298828125,-0.1083284684553033 824,2008-07-07,5.8266658782958975,5.843332767486572,5.666666030883789,5.793333053588867,1693251.0,0.018054689199487495,4.300007152564194,0.8333214123929874,34.20137582450002,32.65023922742486,0.24061459128035434,0.44343753618672377,0.656928422807419,1.1839645054077286,16.729682480159255,0.1766667366027832,-0.4211098996424347,-0.3648336410522468,-0.9606766981273562,0.23100941602286262,-0.6627551695898015,-0.06691211251469209,0.5005765521246355,37.20922341143258,8.192555214627522,0.29792152853755477,7,0.18666720390319913,0.6000006198883066,0.9425004720687875,1.1083335876464853,-0.2999997138977042,0,-0.15560627997895793,1.2962955113805041,5.72333288192749,1.938759900390344,5.663332939147949,-1.0999962449105054,5.833333015441895,-0.15560627997895793 825,2008-07-08,5.5233330726623535,5.8366661071777335,5.519999980926514,5.7133331298828125,5133351.0,-0.052059413045022374,-2.2203404624683802,-5.700088693064926,30.448223522531663,32.02231254831885,0.4811504821799959,0.6888923971079546,0.9513679893123097,1.482331256020542,18.61785405581505,0.3166661262512198,-0.39467481086466094,-0.608999800682068,-1.2241460941668532,0.006146492802717063,-0.916572947424461,-0.30142665393967505,0.7578748084997198,0.6210738624752326,-28.551859747956367,0.3075731467423928,7,0.4199998378753662,0.8183333873748779,1.2924998998641968,1.4116663932800293,-0.19333314895629883,1,-0.12009649434887526,4.300007152564194,5.8266658782958975,1.2962955113805041,5.72333288192749,1.938759900390344,5.663332939147949,-0.12009649434887526 826,2008-07-09,5.593332767486572,5.663332939147949,5.5,5.613333225250244,3992307.0,0.012673451682767567,1.7222182485754476,0.10526553547541906,34.009348989669974,32.58533691666281,0.33508352735374025,0.5632357087705575,0.8756841298317966,1.4041561452743831,20.413550998891115,0.16333293914794922,-0.35036929173491504,-0.4853334426879883,-1.091413261557868,0.12074637618189143,-0.7883733521229281,-0.18229353325304842,0.6269784816566562,27.1843460121302,-3.785821141039655,0.3030399094349397,7,0.2950003147125244,0.6683337688446045,1.2441669702529907,1.3416666984558105,-0.3533329963684082,2,-0.09117994105576,-2.2203404624683802,5.5233330726623535,4.300007152564194,5.8266658782958975,1.2962955113805041,5.72333288192749,-0.09117994105576 827,2008-07-10,5.426665782928467,5.546666145324707,5.393332958221436,5.5133328437805185,3812106.0,-0.029797437679181638,-1.000006219640392,4.333253862292625,33.693946105304676,33.08090069808154,0.4351624275522319,0.6741570197325668,1.0381592452748354,1.5605843071077636,22.268266972547707,0.19999980926513583,-0.35221597952803396,-0.5946670770645142,-1.2203452896292877,0.031011135500259357,-0.9075061833469009,-0.2818279707821274,0.7216143413004392,7.40729751896205,-25.132521352553585,0.3128391062823866,7,0.40833377838134766,0.7666671276092529,1.4108339548110962,1.508333683013916,-0.12666559219360352,3,-0.04668292189573031,1.7222182485754476,5.593332767486572,-2.2203404624683802,5.5233330726623535,4.300007152564194,5.8266658782958975,-0.04668292189573031 828,2008-07-11,5.300000190734863,5.526666164398193,5.300000190734863,5.466666221618652,3926973.0,-0.02334132914396092,-1.7200020599443815,1.9230608404766685,34.7687439981766,32.925647849195165,0.4853652403299833,0.7555508485416027,1.1506928089805628,1.675851233116874,23.46281471841381,0.22666597366333008,-0.3838595023199032,-0.6679993867874146,-1.349124615886157,0.013125842311327851,-1.0085620013367853,-0.3274367722380438,0.757686273573146,0.0,-34.07558857405301,0.34056261454937115,7,0.48833298683166504,0.8333330154418945,1.5374995470046997,1.6349992752075195,0.056665897369384766,4,-0.011320833482532322,-1.000006219640392,5.426665782928467,1.7222182485754476,5.593332767486572,-2.2203404624683802,5.5233330726623535,-0.011320833482532322 829,2008-07-14,5.320000171661377,5.373332977294922,5.283332824707031,5.366665840148926,2282562.0,0.003773581171086837,2.000007947293549,0.2799950790217553,24.259252440283333,32.09714468720634,0.35887928897118027,0.6925627603351385,1.1189734239304974,1.6430693375588978,24.54939743608148,0.09000015258789062,-0.3917328472188695,-0.5981661081314087,-1.3166942397547317,0.12036202349191427,-0.9574301739430702,-0.2389020423197472,0.6316102143463915,6.626629576775396,-23.144478249574718,0.35926406581166165,7,0.34999918937683105,0.8049993515014648,1.5249994993209839,1.6149992942810059,-0.11666727066040039,0,0.002506173562087488,-1.7200020599443815,5.300000190734863,-1.000006219640392,5.426665782928467,1.7222182485754476,5.593332767486572,0.002506173562087488 830,2008-07-15,5.110000133514403,5.309999942779541,5.033332824707031,5.2666659355163565,4070880.0,-0.039473690107305504,1.2739717974242841,3.3571961375364023,19.45390525218039,30.80063913902383,0.48623759430833324,0.8414819875829709,1.314249823847831,1.8353173320361558,26.295213793893147,0.2866673469543457,-0.40761199087015143,-0.7419995069503793,-1.5032336959963306,0.019234682095571998,-1.1226166014733545,-0.3613824124274041,0.7346858426852467,12.16941188580722,-12.043014582796049,0.3806170945229755,7,0.32833266258239835,0.85333275794983,1.7508327960968026,1.8249993324279794,0.21666574478149503,1,0.08153933855129436,2.000007947293549,5.320000171661377,-1.7200020599443815,5.300000190734863,-1.000006219640392,5.426665782928467,0.08153933855129436 831,2008-07-16,4.956665992736816,5.156665802001953,4.940000057220459,5.133333206176758,3252885.0,-0.030006680385765705,-1.0634922797456858,1.1276692882709587,19.52051866855537,29.44561000239856,0.5611498066474914,0.931526138946829,1.448303421478382,1.9658357891616003,28.068374058745686,0.21666574478149414,-0.4564171987185377,-0.8248336553573612,-1.64431412561572,-0.005353185099002289,-1.2345738904865406,-0.41509342022818174,0.741976416194162,2.747134847842952,-18.109689961350597,0.4097402351291797,7,0.4350004196166992,0.893334150314331,1.9058337211608887,1.9783334732055664,0.4266672134399414,2,0.07531956591715039,1.2739717974242841,5.110000133514403,2.000007947293549,5.320000171661377,-1.7200020599443815,5.300000190734863,0.07531956591715039 832,2008-07-17,5.019999980926514,5.116665840148926,5.00333309173584,5.059999942779541,4553859.0,0.012777538023038604,-2.0908759883478987,0.2264141776743734,22.3905682551609,28.08287589515143,0.443612796523686,0.8107882331230396,1.366349684802449,1.8774276982136016,29.656660733336913,0.15999984741210938,-0.47452326153197166,-0.69866635799408,-1.5503625621450263,0.15302984615686643,-1.1245144600695527,-0.2728182559186072,0.5269139576623605,13.636363636363635,-4.670030394644323,0.4258481020754731,7,0.37166643142700195,0.8300001621246338,1.8274997472763062,1.9149994850158691,0.4266657829284668,3,0.04382465956723891,-1.0634922797456858,4.956665992736816,1.2739717974242841,5.110000133514403,2.000007947293549,5.320000171661377,0.04382465956723891 833,2008-07-18,5.066666126251222,5.099999904632568,4.993332862854004,5.0166659355163565,4857930.0,0.009296044920720226,-1.2069118604605276,-1.2500059604702063,19.122784870803443,26.40747690029626,0.3285536229698769,0.7171435602287941,1.3056280248724592,1.8010205617537363,30.89529644693185,0.10666704177856445,-0.4837493898039664,-0.598833513259887,-1.4748244238952024,0.27715739737542844,-1.0368289685775451,-0.16083805794222883,0.35886503606396936,29.230659191320292,15.193516591130273,0.4379954553176578,7,0.3216669559478751,0.71000051498413,1.7725003957748404,1.8683333396911612,0.30333375930786044,4,0.0460527807969624,-2.0908759883478987,5.019999980926514,-1.0634922797456858,4.956665992736816,1.2739717974242841,5.110000133514403,0.0460527807969624 834,2008-07-21,5.283332824707031,5.320000171661377,5.073332786560059,5.076665878295898,3245628.0,0.0427631687300698,-1.3125089407052428,4.13332316084595,31.521722792670573,26.526754596978364,0.02984893953755474,0.4732868210744625,1.0817544601123226,1.5570078878497577,31.121570134482003,0.25333404541015536,-0.48004061377290164,-0.3495001554489132,-1.231619424017226,0.5326191131193996,-0.7905597897330701,0.09155947883524362,0.045092116589213305,90.35070107589489,72.68599807679706,0.44105963428415645,7,0.01833367347717285,0.4316670894622803,1.4650001525878906,1.6516666412353516,0.1400003433227539,0,0.013880114282083467,-1.2069118604605276,5.066666126251222,-2.0908759883478987,5.019999980926514,-1.0634922797456858,4.956665992736816,0.013880114282083467 835,2008-07-22,5.286665916442871,5.333333015441895,5.193333148956299,5.2733330726623535,2805948.0,0.0006308691590000137,1.6249882653767995,0.06451367290245771,34.04666921598452,26.530901288791092,-0.01182989054329564,0.41565624247768973,1.0679882904588602,1.5267624859990807,32.21584171966294,0.1399998664855966,-0.489902488955102,-0.2981670618057253,-1.1433514553570445,0.547017331745594,-0.7207592585813849,0.12442513496993435,-0.3466658592224121,88.13547199043718,66.58225660552202,0.42259219677565973,7,-0.043332815170288086,0.42833399772644043,1.4125006198883057,1.6483335494995117,0.15666723251342773,1,-0.0157628677050895,-1.3125089407052428,5.283332824707031,-1.2069118604605276,5.066666126251222,-2.0908759883478987,5.019999980926514,-0.0157628677050895 836,2008-07-23,5.283332824707031,5.400000095367432,5.269999980926514,5.369999885559082,2862165.0,-0.0006304714140292766,-1.294131506757098,-6.500268230749973,37.71550182637026,26.97774081335393,-0.06380440410003985,0.3569567749129847,1.0600971908798833,1.5052325206262545,33.749871348219706,0.13000011444091797,-0.5104049167278664,-0.25050015449523944,-1.0339795027357166,0.5329791937452377,-0.6422398286154785,0.1412395196249996,-0.3354661083221435,71.31136680491016,46.83748914994493,0.3917396741202387,7,-0.04999971389770508,0.43000030517578125,1.4133336544036865,1.6150002479553223,0.1400003433227539,2,0.008201840585591036,1.6249882653767995,5.286665916442871,-1.3125089407052428,5.283332824707031,-1.2069118604605276,5.066666126251222,0.008201840585591036 837,2008-07-24,5.0233330726623535,5.316666126251222,4.983333110809326,5.316666126251222,5031105.0,-0.049211314272841644,1.272727272727265,3.384596762657228,29.961818411137017,26.44363797034953,0.14859195155836957,0.5573208720802327,1.3076618386344183,1.7395629430313004,35.30251164267506,0.3333330154418954,-0.5029764925893438,-0.45449991226196307,-1.2142975884179377,0.30529776389401153,-0.8343987503399504,-0.07460107418397577,-0.057381021118164455,9.599983520520386,-14.46358968011089,0.37989883807798736,7,0.1466670036315918,0.690000057220459,1.6666667461395264,1.74833345413208,0.4099998474121094,3,0.07166559101437509,-1.294131506757098,5.283332824707031,1.6249882653767995,5.286665916442871,-1.3125089407052428,5.283332824707031,0.07166559101437509 838,2008-07-25,5.010000228881836,5.133333206176758,4.97666597366333,5.0,2727057.0,-0.002654182708504149,-4.529274162333182,-0.0340917218822947,25.352116324600402,26.5650672908292,0.13014878531877105,0.5098994007726585,1.3050319273154543,1.7282721530816314,36.66598087356796,0.15666723251342773,-0.5137577950031798,-0.4126661062240604,-1.1376022795909728,0.312270067142852,-0.7751341929075162,-0.050198019540604655,0.3899998664855957,7.874218852078631,-13.926442532202689,0.36246808668345615,7,0.15999984741210938,0.6933329105377197,1.665832757949829,1.728332757949829,0.48333263397216797,4,0.0871587854339484,1.272727272727265,5.0233330726623535,-1.294131506757098,5.283332824707031,1.6249882653767995,5.286665916442871,0.0871587854339484 839,2008-07-28,5.0,5.079999923706055,4.983333110809326,5.010000228881836,1606272.0,-0.001996053577839385,-3.4614758247320583,-1.0,30.80684057829083,27.82650454928592,0.10055818053897614,0.445057113046472,1.2879855686308517,1.7146179840768223,38.33530005838099,0.09666681289672852,-0.513880401054088,-0.36066634654998797,-0.9980973875270038,0.2767646944270279,-0.6793818670384955,-0.041950826061480484,0.39153341293334964,5.511964460303944,-18.184233196060585,0.31871552048850776,7,0.1700000762939453,0.7033331394195557,1.591666579246521,1.6883330345153809,0.3333330154418954,0,0.0739999771118165,-4.529274162333182,5.010000228881836,1.272727272727265,5.0233330726623535,-1.294131506757098,5.283332824707031,0.0739999771118165 840,2008-07-29,4.980000019073486,5.099999904632568,4.960000038146973,4.996665954589844,1985400.0,-0.003999996185302779,-3.941238839755295,1.666555407209613,26.649754670767948,28.6186418828651,0.11195124903468745,0.408557992622808,1.2719819861966162,1.707254022243239,39.556186120153406,0.1399998664855957,-0.5108849065654315,-0.3314996719360348,-0.9232614443813123,0.2602621005092427,-0.6273805581586736,-0.03561878571339605,0.403236045074463,4.545449619451486,-17.936649727053943,0.2958808862226386,7,0.20000004768371582,0.7233331203460693,1.4749999046325684,1.6083331108093262,0.1633329391479501,1,0.08902272033299696,-3.4614758247320583,5.0,-4.529274162333182,5.010000228881836,1.272727272727265,5.0233330726623535,0.08902272033299696 841,2008-07-30,5.13666582107544,5.13666582107544,5.019999980926514,5.050000190734863,3047100.0,0.031458996265446126,1.692320812540199,-5.200165946611023,38.874665054930304,30.450208193950587,-0.01843509147719935,0.20767095427215043,1.0874831115358825,1.5239106972970182,40.39859320423919,0.156665802001954,-0.4886137320924506,-0.1400005102157582,-0.6823839602055939,0.40238293977407746,-0.4111922352106765,0.13119121477916007,0.22964080203246962,49.53254285190986,24.104927003084676,0.27119172499491806,7,0.04333424568176181,0.5666673183441153,1.3183341026306143,1.4516673088073722,0.01666736602783203,2,0.059701631089688734,-3.941238839755295,4.980000019073486,-3.4614758247320583,5.0,-4.529274162333182,5.010000228881836,0.059701631089688734 842,2008-07-31,5.199999809265137,5.416666030883789,5.0900001525878915,5.366665840148926,7062000.0,0.012329785583839348,1.4499964237178962,-1.9230925827092913,45.96772580935431,33.43297940934513,-0.05984423164724095,0.11367353114046708,0.9928245272980565,1.436072365893974,40.182948563152394,0.32666587829589755,-0.43161821716400084,-0.05349986553192121,-0.5650479582269137,0.45804822716307125,-0.30927391187941744,0.20227418081557502,-0.23999977111816406,52.554771963604395,22.923005975219354,0.2557740463474964,7,-0.01166677474975586,0.45333313941955566,1.21833336353302,1.3883333206176758,-0.16666698455810547,3,0.04294872441470532,1.692320812540199,5.13666582107544,-3.941238839755295,4.980000019073486,-3.4614758247320583,5.0,0.04294872441470532 843,2008-08-01,5.103332996368408,5.230000019073486,5.0133328437805185,5.199999809265137,2247900.0,-0.018589772392778148,1.7659539498713952,0.5800030899165722,41.77213218650972,34.571913786438365,0.0475736269059146,0.17023812828736862,1.0513469961415476,1.512746327675746,40.046868380287634,0.21666717529296786,-0.36275110862781634,-0.11916668415069598,-0.583828120331046,0.3454947520296541,-0.351497402240871,0.11316403393947905,-0.1341996383666988,31.38682549196093,-1.107226338189225,0.23233071809017494,8,0.08500003814697266,0.505000114440918,1.2841668128967285,1.4850001335144043,-0.05333280563354492,4,0.06466360786977576,1.4499964237178962,5.199999809265137,1.692320812540199,5.13666582107544,-3.941238839755295,4.980000019073486,0.06466360786977576 844,2008-08-04,4.920000076293945,5.150000095367432,4.906665802001953,5.116665840148926,2391300.0,-0.035924153921549795,-1.1791035216048988,2.0344703415957577,42.635653756942354,35.52624540210034,0.1943899948494776,0.297411636595422,1.2038274622077472,1.672528734614776,40.28346742064424,0.24333429336547852,-0.30565343191505256,-0.25716631412506086,-0.6440460753978883,0.12971344714776656,-0.450606194761475,-0.0637264334886467,0.49666595458984375,2.6145624132811243,-31.109926314878688,0.19343988063641387,8,0.24166584014892578,0.6716659069061279,1.4674997329711914,1.6683330535888672,0.05333280563354492,0,0.11653105237183836,1.7659539498713952,5.103332996368408,1.4499964237178962,5.199999809265137,1.692320812540199,5.13666582107544,0.11653105237183836 845,2008-08-05,4.860000133514403,4.940000057220459,4.813333034515381,4.933332920074463,4958400.0,-0.012195110131936748,1.9230718443610595,0.3728802874613927,45.96103186617407,36.442415406523,0.20953778072292728,0.3216599839696954,1.2298148141620038,1.7063144468967284,40.26161349388813,0.12666702270507812,-0.24620844333815128,-0.2839996099472053,-0.6594917905953626,0.09149257070095196,-0.47174570027128393,-0.09625351962312667,0.5464658927917485,7.734882607104519,-28.672563057224725,0.18774609032407846,8,0.25499939918518155,0.6849994659423837,1.5266662836074838,1.728332996368409,0.11666584014892667,1,0.09739359442881579,-1.1791035216048988,4.920000076293945,1.7659539498713952,5.103332996368408,1.4499964237178962,5.199999809265137,0.09739359442881579 846,2008-08-06,5.083333015441895,5.126666069030762,4.856666088104248,4.896666049957275,3172800.0,0.04595326662388244,-1.0249981671587025,-2.5454775993237346,52.334145598216764,38.92822953842074,-0.05045437100019967,0.061303208832248046,0.9728587728118141,1.4599820509572998,39.849696481990385,0.26999998092651367,-0.22731961428680947,-0.03516674041747958,-0.34585310867924157,0.2755196278442824,-0.19050992454836013,0.12017644371340097,0.29940769119262534,44.75140304801873,5.237874266570358,0.15534318413088083,8,0.03166651725768954,0.3516664505004874,1.3033334016799918,1.505000114440917,-0.03333282470703214,2,0.0118032681701703,1.9230718443610595,4.860000133514403,-1.1791035216048988,4.920000076293945,1.7659539498713952,5.103332996368408,0.0118032681701703 847,2008-08-07,5.173333168029785,5.316666126251222,5.083333015441895,5.139999866485597,5040000.0,0.01770494915727383,-2.181807837234216,0.17857097241415745,53.80954213696207,42.090165739794266,-0.1306820048703985,-0.051278160621972546,0.8459344061535674,1.3448239338291028,38.85290826872828,0.23333311080932617,-0.21538155231919554,0.06750004291534406,-0.20906921154083946,0.3440692973715276,-0.07078458431274726,0.20578467014343538,0.18663123171996965,71.52323966478636,29.440440046004596,0.13828462722809154,8,-0.058333635330200195,0.1549997329711914,1.1549997329711914,1.3616664409637451,0.309999942779541,3,-0.0038659758180874526,-1.0249981671587025,5.083333015441895,1.9230718443610595,4.860000133514403,-1.1791035216048988,4.920000076293945,-0.0038659758180874526 848,2008-08-08,5.239999771118164,5.243332862854004,5.119999885559082,5.133333206176758,2933400.0,0.012886586060292027,1.176475538127535,3.2000000000000854,48.26667521160157,44.03014736571768,-0.18024707965108,-0.12929957808218795,0.7358019334217012,1.2654263248319246,37.58407646663407,0.12333297729492188,-0.2127702678876604,0.13716666698455793,-0.13172969788299227,0.4060630318521081,0.002718484550782385,0.27161484941833347,0.09809937402221536,84.76826650346814,46.77552460348157,0.13444818243377513,8,-0.1250002384185791,0.0883331298828125,0.9800000190734863,1.18666672706604,0.02666616439819247,4,-0.03944025867142975,-2.181807837234216,5.173333168029785,-1.0249981671587025,5.083333015441895,1.9230718443610595,4.860000133514403,-0.03944025867142975 849,2008-08-11,5.333333015441895,5.333333015441895,5.21999979019165,5.2733330726623535,3204900.0,0.017811688626050204,2.7777777777776955,0.5625000000000083,51.74131194443063,46.81809817390242,-0.24733442495963764,-0.23355735119971754,0.597579301003127,1.1597223352040595,36.069838702001555,0.11333322525024503,-0.1677989676863909,0.22983326911926394,-0.04138610105280005,0.5010526392913279,0.09422358403323194,0.36544295420529593,-0.5199999809265146,100.0,65.52650921308323,0.1356096850860318,8,-0.21833348274231046,-0.005000114440918857,0.886666774749755,1.0933334827423087,-0.26999998092651456,0,-0.05312490779905976,1.176475538127535,5.239999771118164,-2.181807837234216,5.173333168029785,-1.0249981671587025,5.083333015441895,-0.05312490779905976 850,2008-08-12,5.526666164398193,5.563333034515381,5.300000190734863,5.333333015441895,4351500.0,0.03624996758997234,-1.0256466216848201,3.2222222222221597,57.9520787474066,48.93781080639979,-0.3966836584070137,-0.41537067692244367,0.36615822376838913,0.9501204783047434,34.090776030691714,0.2633328437805176,-0.10661524355843266,0.4023331165313717,0.07154242730259064,0.7331238057601528,0.23693777191698118,0.5677284611457623,-0.7029331302642818,94.81129401857505,62.31256518659842,0.16539534461439048,8,-0.3383331298828125,-0.20166659355163574,0.693333625793457,0.9000003337860107,-0.5766663551330566,1,-0.10012062715768477,2.7777777777776955,5.333333015441895,1.176475538127535,5.239999771118164,-2.181807837234216,5.173333168029785,-0.10012062715768477 851,2008-08-13,5.329999923706055,5.539999961853027,5.286665916442871,5.4633331298828125,2490000.0,-0.03558496837732439,-1.303023997780552,-0.6896551724137963,60.454565109325344,50.54745961750768,-0.18965296503154594,-0.19953119220525473,0.5210212089032327,1.1324026700212055,31.805373147914384,0.25333404541015625,-0.06407711531579707,0.18700017929077184,-0.14607938813482058,0.5200797467163643,0.020460395577975632,0.35353996300356805,-0.4766828895568844,51.38893717968705,15.33298901498614,0.166539783712796,8,-0.14166688919067383,-0.09166693687438965,0.8124997615814209,1.0766665935516357,-0.5799999237060547,2,-0.06629154879931864,-1.0256466216848201,5.526666164398193,2.7777777777776955,5.333333015441895,1.176475538127535,5.239999771118164,-0.06629154879931864 852,2008-08-14,5.239999771118164,5.393332958221436,5.143332958221436,5.376666069030762,4580700.0,-0.016885582340742666,1.941175150624345,1.0249982118589513,57.45139501242351,52.2895999314981,-0.1043563016897675,-0.09718695803724575,0.5749400300895333,1.2031447227504204,29.184606431532544,0.25,-0.013471879730377445,0.08600003719329852,-0.24449705558819268,0.4164971299747897,-0.07924850919744753,0.25124858358404456,-0.358282096954345,27.067654616305468,-12.034537459368813,0.1652485463907458,8,-0.0516667366027832,-0.0516667366027832,0.8350000381469727,1.1566667556762695,-0.2266669273376456,3,-0.03625946348901399,-1.303023997780552,5.329999923706055,-1.0256466216848201,5.526666164398193,2.7777777777776955,5.333333015441895,-0.03625946348901399 853,2008-08-15,5.300000190734863,5.333333015441895,5.199999809265137,5.2666659355163565,1820400.0,0.011450462259065208,1.666666666666637,-0.24390984264331972,59.414238087542564,54.153887079342574,-0.14921753052007514,-0.1463117594740977,0.4756952639552008,1.1237734680562372,26.401964522110877,0.1333332061767587,0.009198346890819664,0.13433375358581578,-0.1996379737639984,0.46830548093562996,-0.0326521100890913,0.30131961726072287,-0.39101790215698173,37.301715251065936,-5.799519628655894,0.1669858636749073,8,-0.11166715621948242,-0.11166715621948242,0.7141660451889038,1.043332815170288,-0.05333423614501953,4,0.034591115750326695,1.941175150624345,5.239999771118164,-1.303023997780552,5.329999923706055,-1.0256466216848201,5.526666164398193,0.034591115750326695 854,2008-08-18,5.356666088104248,5.366665840148926,5.286665916442871,5.303332805633545,2435940.0,0.010691678364171509,1.1818323688146173,1.5999542248987515,61.55418660560022,55.8864598281677,-0.1535788852447233,-0.20785906328320713,0.38113875347386106,1.0474970258532474,24.86026192069136,0.07999992370605469,0.017679432388352012,0.18733298778533936,-0.1536155016736913,0.52828147724437,0.01685874305582402,0.3578072325148547,-0.4215097696888668,50.79359312627998,2.699013132662486,0.17047424472951553,8,-0.1466665267944336,-0.1683330535888672,0.604167103767395,0.9400005340576172,-0.2066659927368164,0,-0.01680152376638866,1.666666666666637,5.300000190734863,1.941175150624345,5.239999771118164,-1.303023997780552,5.329999923706055,-0.01680152376638866 855,2008-08-19,5.203332901000977,5.363333225250244,5.193333148956299,5.303332805633545,2196720.0,-0.028624742438918216,-1.8333485657064974,-1.875,52.049194384066176,55.85479858215096,0.05987409390531884,-0.06439040971078569,0.4970272605842867,1.1783725645044676,23.345789854656775,0.1700000762939453,0.03785743147661247,0.03816645145416242,-0.2987576134999106,0.37509051640823543,-0.13029558102287364,0.20662848393119848,-0.24304951394159513,15.126023145415385,-31.432280938824935,0.16846203247703642,8,0.12000012397766113,-0.014999866485595703,0.6941665410995483,1.0850000381469727,-0.1766667366027832,1,-0.026905806172552116,1.1818323688146173,5.356666088104248,1.666666666666637,5.300000190734863,1.941175150624345,5.239999771118164,-0.026905806172552116 856,2008-08-20,5.326665878295898,5.333333015441895,5.22333288192749,5.239999771118164,2513169.0,0.023702688188794507,1.199994277975908,-0.8666618982905372,53.754927637515856,55.848730304434724,-0.028286887179838516,-0.1942709001404328,0.3382002306962031,1.032964664350791,22.133245522632016,0.13000011444091886,0.07562800557072613,0.15933277606964147,-0.18132743646839788,0.4999929886076808,-0.010997330199377764,0.3296628823386607,-0.34226050533827745,73.3331680297848,26.396001409148397,0.17033010626901962,8,0.015000581741333008,-0.13833284378051758,0.37416696548461914,0.8366670608520508,-0.1766657829284668,2,-0.07071329000858306,-1.8333485657064974,5.203332901000977,1.1818323688146173,5.356666088104248,1.666666666666637,5.300000190734863,-0.07071329000858306 857,2008-08-21,5.383333206176758,5.429999828338623,5.269999980926514,5.300000190734863,2908467.0,0.01063842357970235,-1.2325544259328258,0.9615410009243365,58.50203877037285,56.985992922075965,-0.05814792706532046,-0.23461384289805043,0.24897438881479328,0.948207091682006,20.06720934461887,0.15999984741210938,0.11769421873512353,0.19800009727478063,-0.14861498986804555,0.5446151844176068,0.024692553703367537,0.3713076408461937,-0.37577072675682643,80.2817100051176,30.081356423947533,0.173307543571413,8,-0.03000020980834961,-0.19500017166137695,0.23750007152557373,0.7333333492279053,-0.3666672706604013,3,-0.11764703798198495,1.199994277975908,5.326665878295898,-1.8333485657064974,5.203332901000977,1.1818323688146173,5.356666088104248,-0.11764703798198495 858,2008-08-22,5.4466657638549805,5.483333110809326,5.346665859222412,5.423333168029785,1997019.0,0.011764562075696094,1.8275800834624074,0.2799922179878921,67.24889806749522,58.709058046860925,-0.0995508232911213,-0.27779801982811403,0.1598104736735788,0.8581447579156327,17.957084530432248,0.13666725158691406,0.13831727783969416,0.23949937820434553,-0.1155229003473961,0.5945216567560871,0.061988238928474715,0.41701051748021634,-0.41687246223123076,87.35608559392543,29.850234854076234,0.17751113927587067,8,-0.09333276748657227,-0.2583327293395996,0.17416751384735107,0.6700007915496826,-0.6799998283386239,4,-0.07955930083871399,-1.2325544259328258,5.383333206176758,1.199994277975908,5.326665878295898,-1.8333485657064974,5.203332901000977,-0.07955930083871399 859,2008-08-25,5.369999885559082,5.483333110809326,5.333333015441895,5.440000057220459,1192521.0,-0.014075744982309457,-1.0930161381003685,-3.00010218262078,66.52269867227916,59.66134914962454,-0.019150672219954146,-0.18128604453226238,0.210833430500875,0.9121538258634976,15.709342654368985,0.15000009536743075,0.14979337571801032,0.14433350563049352,-0.20372750788249583,0.49239451914348287,-0.029697001126001155,0.3183640123869882,-0.3188649946196671,60.91957235922614,-2.762919865602939,0.17403050675649454,8,-0.028333425521850586,-0.18166685104370117,0.2124999761581421,0.746666669845581,-0.513333797454834,0,-0.02296721296045201,1.8275800834624074,5.4466657638549805,-1.2325544259328258,5.383333206176758,1.199994277975908,5.326665878295898,-0.02296721296045201 860,2008-08-26,5.423333168029785,5.423333168029785,5.283332824707031,5.326665878295898,2352651.0,0.009931710168956664,1.896540157651214,-1.380957895382184,62.378666733331364,59.87513821895855,-0.09910516898952793,-0.21049516076228159,0.12818716757822202,0.8375744377180361,13.188555708637242,0.1400003433227539,0.16846467739791215,0.175500130653381,-0.16302257715085666,0.5140228384576186,0.006238776751262165,0.3447614845554998,-0.3517103513473314,76.92311924586436,10.397935662053143,0.16926135390211902,8,-0.1100001335144043,-0.2350001335144043,0.08500003814697266,0.6933333873748779,-0.7233333587646484,1,-0.05039946176894228,-1.0930161381003685,5.369999885559082,1.8275800834624074,5.4466657638549805,-1.2325544259328258,5.383333206176758,-0.05039946176894228 861,2008-08-27,5.443333148956299,5.456665992736816,5.323332786560059,5.433332920074463,1326771.0,0.0036877654952884864,6.272869144536635,0.10344997681599795,60.35807488650096,60.198102649411595,-0.11324736288550419,-0.21749340781454762,0.08065144563096194,0.798890151898668,10.826975052075156,0.1333332061767578,0.1762134317735633,0.1801667451858524,-0.16487287533663864,0.5252063657083434,0.007646934924606441,0.35268655544709837,-0.3520419235605283,81.25,14.722653543423476,0.1725198102612456,8,-0.10500001907348633,-0.25500011444091797,0.03583335876464844,0.6733334064483643,-0.9933333396911621,2,-0.07654629491821507,1.896540157651214,5.423333168029785,-1.0930161381003685,5.369999885559082,1.8275800834624074,5.4466657638549805,-0.07654629491821507 862,2008-08-28,5.423333168029785,5.47666597366333,5.360000133514403,5.466666221618652,3348948.0,-0.0036742158488587418,2.6842295471999558,-4.333206179668129,57.29444611401008,59.96257020790798,-0.07208744352760554,-0.18962620593621438,0.07521695912677817,0.8041577597581533,9.979958825496821,0.11666584014892667,0.1562261618555345,0.14900009632110578,-0.20183892748625798,0.49983912012846954,-0.0264194155825761,0.32441960822478766,-0.31316027026923,70.00007152547141,5.541309685325473,0.175419511903682,8,-0.08500003814697266,-0.2350001335144043,0.04999995231628418,0.6933333873748779,-0.8533329963684082,3,-0.05039946176894228,6.272869144536635,5.443333148956299,1.896540157651214,5.423333168029785,-1.0930161381003685,5.369999885559082,-0.05039946176894228 863,2008-08-29,5.433332920074463,5.480000019073486,5.38666582107544,5.429999828338623,3683523.0,0.0018438387860117977,-1.0740677948142159,-0.07691799815132708,54.26136883176942,59.15225712192678,-0.06837536832302948,-0.18301906041632865,0.04410274256976798,0.7755020971031259,8.831959305533882,0.09333419799804599,0.14631262749344032,0.14249985218048078,-0.20550590291580573,0.4905056072767673,-0.031503025367662474,0.31650272972862403,-0.30503361684371466,74.99994039544049,14.415747071162741,0.1740028775481434,8,-0.09499979019165039,-0.24499988555908203,0.008333683013916016,0.6833336353302002,-1.25,4,-0.0766871809048646,2.6842295471999558,5.423333168029785,6.272869144536635,5.443333148956299,1.896540157651214,5.423333168029785,-0.0766871809048646 864,2008-09-01,5.493332862854004,5.633333206176758,5.433332920074463,5.443333148956299,3250422.0,0.011042935093827921,-4.714279875477687,15.001001430615165,48.39743369311697,58.74650593404353,-0.1195191267390392,-0.20855685042158534,-0.03051710511711292,0.6960477139545755,7.541855637401504,0.20000028610229492,0.14990876433434863,0.1738331556320194,-0.13814409104108272,0.4858104023051215,0.01784453229546834,0.32982177896857046,-0.3476322103718701,59.99994550438418,3.5905378034198137,0.1559886233365511,9,-0.06499981880187988,-0.26999974250793457,-0.05666625499725342,0.6233336925506592,-1.2933330535888672,0,-0.13228161217962586,-1.0740677948142159,5.433332920074463,2.6842295471999558,5.423333168029785,6.272869144536635,5.443333148956299,-0.13228161217962586 865,2008-09-02,5.333333015441895,5.583333015441895,5.326665878295898,5.533332824707031,3600150.0,-0.029126188309838263,-1.4062459487610557,-4.000019073595451,50.1661012728253,58.34774744907793,0.0680127725640256,-0.011887370773419725,0.10270844071711505,0.8379135181719812,5.673432106610832,0.256667137145997,0.14148518859933823,-0.009833335876463956,-0.23469158967035053,0.21502491791742262,-0.12226246277340724,0.10259579102047933,-0.1583744097380846,3.2258759179105736,-51.595397203099196,0.11242912689694345,9,0.11833357810974032,-0.10999989509582608,0.10333359241485507,0.7833335399627677,-1.4900000095367436,1,-0.0893750542029772,-4.714279875477687,5.493332862854004,-1.0740677948142159,5.433332920074463,2.6842295471999558,5.423333168029785,-0.0893750542029772 866,2008-09-03,5.143332958221436,5.369999885559082,5.143332958221436,5.369999885559082,3845040.0,-0.03562501285225228,-1.0000000000000078,1.1333357175213987,45.61931980985832,56.91633423124298,0.25621605687976423,0.19271901054311424,0.2613475295236043,1.0090228209153187,4.632926662580224,0.2266669273376456,0.11885089866607057,-0.20283339023589964,-0.4142974027664037,0.008630622294604429,-0.30856539650115167,-0.0971013839706476,0.4900002479553214,0.0,-55.92228779582348,0.10573200626525191,9,0.24500012397766024,0.0800001621246329,0.29833364486694247,0.9733335971832267,-1.0999999046325701,2,-0.08619569305690145,-1.4062459487610557,5.333333015441895,-4.714279875477687,5.493332862854004,-1.0740677948142159,5.433332920074463,-0.08619569305690145 867,2008-09-04,5.153333187103272,5.316666126251222,5.153333187103272,5.176665782928467,3354420.0,0.0019443090624438053,-13.000408730484185,0.1029378043777773,43.037942593804,54.22622806749951,0.23485704634385662,0.19093283393407656,0.22461400298548018,0.9817013742488134,4.400493990354028,0.17333316802978516,0.12693928135721677,-0.19183316230773872,-0.40689702343685497,0.023230698821377516,-0.2993650928722964,-0.08430123174318105,0.4702000141143792,2.0408620043693873,-53.91371866561725,0.10753193056455804,9,0.2349998950958243,0.06999993324279696,0.28833341598510653,0.9633333683013907,-1.1966671943664564,3,-0.13648125442350545,-1.0000000000000078,5.143332958221436,-1.4062459487610557,5.333333015441895,-4.714279875477687,5.493332862854004,-0.13648125442350545 868,2008-09-05,5.033332824707031,5.156665802001953,4.943333148956299,5.110000133514403,4608132.0,-0.02328597007788158,1.5098159113412415,3.285845663369661,35.522374293123676,50.78174758092668,0.3241478840970444,0.3105799631303734,0.3169025993684471,1.0786635141632281,4.485556308860292,0.2133326530456543,0.11928214672497717,-0.3015001773834225,-0.5543757583278532,-0.04862459643899175,-0.4279379678556374,-0.17506238691120757,0.5805963716506959,13.043430186553884,-41.764397592550466,0.1264377904722152,9,0.25500035285949707,0.19000029563903809,0.38750016689300537,1.0833337306976318,-0.9666666984558097,4,-0.09205285427804444,-13.000408730484185,5.153333187103272,-1.0000000000000078,5.143332958221436,-1.4062459487610557,5.333333015441895,-0.09205285427804444 869,2008-09-08,5.050000190734863,5.2733330726623535,5.046666145324707,5.25,2196906.0,0.0033113975586944733,-1.193537818344585,2.6086713147534555,42.176898883227395,48.53710670869291,0.28755441045077035,0.2862751343042911,0.26806232088119764,1.0402047599978523,4.749695814470963,0.24000024795532227,0.09701298843746908,-0.2706661701202391,-0.5538277897011081,0.01249544946062997,-0.41224697991067316,-0.129085360329805,0.5371051637268067,16.66672875485124,-41.37766137772262,0.14158080979043453,9,0.23833298683166504,0.17333292961120605,0.34833288192749023,1.0666663646697998,-0.7300000190734863,0,-0.17161727483703026,1.5098159113412415,5.033332824707031,-13.000408730484185,5.153333187103272,-1.0000000000000078,5.143332958221436,-0.17161727483703026 870,2008-09-09,4.97333288192749,5.133333206176758,4.960000038146973,5.043333053588867,2748036.0,-0.015181644734990951,-2.586233431825693,0.35000119209403235,31.071457583060294,45.283038119421725,0.3281889059298866,0.3366213601947301,0.3199216579936417,1.0963296971639238,4.711096109487338,0.17333316802978516,0.050253028864089444,-0.3196668148040773,-0.6253164693423825,-0.014017160265772155,-0.4724916420732299,-0.16684198753492474,0.5880215843139647,7.0311862626217465,-47.051862011924236,0.15282482726915264,9,0.3150002956390381,0.2500002384185791,0.40333306789398193,1.12666654586792,-0.9033327102661133,1,-0.15549594025217084,-1.193537818344585,5.050000190734863,1.5098159113412415,5.033332824707031,-13.000408730484185,5.153333187103272,-0.15549594025217084 871,2008-09-10,4.97666597366333,5.036665916442871,4.949999809265137,4.980000019073486,3696798.0,0.0006701927691090681,-2.058819569497972,0.04762910334398267,26.893897728140942,41.9051994098807,0.28127687439804916,0.321967574841441,0.29549877217668286,1.070668344375246,4.743147917982071,0.08666610717773438,0.0071321942799933424,-0.29866702556610125,-0.634652267193264,0.03731821606106145,-0.46665964637968305,-0.13067440475251946,0.5599676398867182,8.928443704210794,-40.11225596353328,0.16799262081358146,9,0.31166720390319824,0.26833367347717285,0.35333359241485596,1.076667070388794,-1.233332872390747,2,-0.22772936213838968,-2.586233431825693,4.97333288192749,-1.193537818344585,5.050000190734863,1.5098159113412415,5.033332824707031,-0.22772936213838968 872,2008-09-11,5.050000190734863,5.083333015441895,4.943333148956299,4.986666202545166,4666389.0,0.01473561164434578,1.1538501039874545,-18.996138443935926,27.715449715719743,38.955652841430734,0.16697546438266997,0.24629700470201943,0.2069725342121842,0.9765362261079193,5.2914272749266384,0.1399998664855966,-0.03069808353664527,-0.21583282947540283,-0.5664504312962917,0.13478477234548603,-0.3911416303858477,-0.04052402856495796,0.46290140423143455,32.32335346646244,-11.38034088317584,0.17530880091044462,9,0.23833298683166504,0.23833298683166504,0.2249993085861206,1.0033328533172607,-1.1800003051757812,3,-0.1993400196286942,-2.058819569497972,4.97666597366333,-2.586233431825693,4.97333288192749,-1.193537818344585,5.050000190734863,-0.1993400196286942 873,2008-09-12,5.483333110809326,5.483333110809326,5.193333148956299,5.193333148956299,5821143.0,0.08580849578372107,1.0,4.57889942102529,54.54544411393129,39.638765110410105,-0.28889997348123675,-0.18192419255459757,-0.2387645403461196,0.5266301338605839,5.908615710293348,0.4333329200744629,-0.05771000664825987,0.2083334445953371,-0.15538671496816914,0.5720536041588433,0.026473364813583977,0.3901935243770902,0.006785746316571917,100.0,56.058497876743935,0.18186007978175303,9,-0.2200000286102295,-0.19499993324279785,-0.2616668939590454,0.5699999332427979,-1.4833331108093262,4,-0.27841954650958234,1.1538501039874545,5.050000190734863,-2.058819569497972,4.97666597366333,-2.586233431825693,4.97333288192749,-0.27841954650958234 874,2008-09-15,5.2666659355163565,5.400000095367432,5.163332939147949,5.300000190734863,4423452.0,-0.03951377217368979,1.0285692682139302,-0.11494572277013135,44.444433171716206,39.003024210286874,-0.12043143956340696,0.029149177105919577,-0.0406061988224824,0.7356746143876407,6.365400424784264,0.32000017166137695,-0.08516939169703797,-0.0038337230682383705,-0.3655209182422423,0.35785347210576557,-0.1846773206552399,0.17700987451876316,0.21666717529296964,59.876446185390606,19.276301646901615,0.18084359758700175,9,-0.053332805633544034,0.021667242050171787,-0.04499971866607577,0.7866671085357675,-1.1666660308837882,0,-0.2278480966815838,1.0,5.483333110809326,1.1538501039874545,5.050000190734863,-2.058819569497972,4.97666597366333,-0.2278480966815838 875,2008-09-16,5.063333034515381,5.286665916442871,5.063333034515381,5.166666030883789,6125940.0,-0.03860751820801411,-3.322586004014674,3.0999041583817677,38.07532382493193,38.16480243418394,0.04534251104338072,0.23342361435685355,0.15125232933208466,0.9269848558924716,6.581238301225819,0.22333288192749023,-0.11585558251316286,-0.2001666307449339,-0.5725869839818083,0.1722537224919405,-0.3863768073633711,-0.013956454126496709,0.4200000762939453,22.222202599292515,-12.689242747407825,0.18621017661843725,9,0.15000009536743164,0.22500014305114746,0.1583331823348999,0.9900000095367432,-1.1466670036315922,1,-0.1468070256858286,1.0285692682139302,5.2666659355163565,1.0,5.483333110809326,1.1538501039874545,5.050000190734863,-0.1468070256858286 876,2008-09-17,4.949999809265137,5.2133331298828125,4.940000057220459,5.166666030883789,4353732.0,-0.02238312678184151,-1.3098661358306267,2.096776724118041,35.96839307927175,37.37929693256925,0.14345301478420236,0.334227089250108,0.24930101840648344,1.0287917087364393,6.7493574415690425,0.2733330726623535,-0.14916394638470454,-0.2946665525436405,-0.6909675254924759,0.10163442040519488,-0.4928170390180586,-0.09651606606922236,0.5117333030700681,1.8404461091823088,-27.449743979120516,0.1981504864744177,9,0.26166677474975586,0.3366668224334717,0.3066664934158325,1.1033332347869873,-1.1033337116241455,2,-0.17777771141659948,-3.322586004014674,5.063333034515381,1.0285692682139302,5.2666659355163565,1.0,5.483333110809326,-0.17777771141659948 877,2008-09-18,4.75,5.0133328437805185,4.736666202545166,4.933332920074463,5174052.0,-0.04040400342860384,-1.63491393110402,0.8461536768621997,31.79398926583832,36.96503192953754,0.31315490558279446,0.5105210494728301,0.43675013931079043,1.2177415269433478,7.265749231437998,0.27666664123535245,-0.18148826129151274,-0.46299970149993896,-0.9105472782208919,-0.015452124778986054,-0.6867734898604159,-0.23922591313946207,0.6804291290283198,1.7857758670237835,-20.825106707918135,0.22377378836047657,9,0.3599996566772461,0.4349997043609619,0.46333301067352295,1.238332986831665,-1.0166668891906738,3,-0.21192987341629832,-1.3098661358306267,4.949999809265137,-3.322586004014674,5.063333034515381,1.0285692682139302,5.2666659355163565,-0.21192987341629832 878,2008-09-19,5.0133328437805185,5.0133328437805185,4.846665859222412,4.966666221618652,7120590.0,0.05543849342747764,6.142877578754607,-0.25454578557365426,38.46154551533801,36.552214888660934,0.05217329587319153,0.22457344593281547,0.16775122518261742,0.9406263157306372,7.569975735322791,0.26333284378051847,-0.18935215877847345,-0.17800021171569735,-0.6198379083230954,0.26383748489170067,-0.3989190600193968,0.0429186365880021,0.3615952511291489,41.70850370063675,22.84281377998932,0.22091884830369918,9,0.09666681289672763,0.17166686058044345,0.1750001907348624,0.9050002098083487,-1.4466669559478769,4,-0.2280584580853916,-1.63491393110402,4.75,-1.3098661358306267,4.949999809265137,-3.322586004014674,5.063333034515381,-0.2280584580853916 879,2008-09-22,5.246665954589844,5.246665954589844,5.050000190734863,5.059999942779541,4226154.0,0.04654251334993553,1.1071405763448772,3.999989782051075,47.98760814638151,38.43178717347441,-0.16799555867721683,-0.01947161011512044,-0.06929818474406524,0.695951895151115,7.627115341097765,0.23333311080932528,-0.18980104415198085,0.061499595642089844,-0.3732240174155095,0.49622320869968917,-0.15586221088670982,0.2788614021708895,0.07720118893066363,92.72727587991673,68.91383157054824,0.21736180652879972,9,-0.13666629791259766,-0.061666250228881836,-0.05833292007446289,0.6566669940948486,-1.583333015441895,0,-0.23761107823135685,6.142877578754607,5.0133328437805185,-1.63491393110402,4.75,-1.3098661358306267,4.949999809265137,-0.23761107823135685 880,2008-09-23,5.150000095367432,5.25,5.083333015441895,5.203332901000977,4557228.0,-0.018424245046103516,1.2727263860486318,-0.28571246107590165,50.16182368417273,41.017112279700164,-0.04876186792746395,0.0586751865651447,0.02922145225449846,0.7804395229891279,7.949024742863972,0.16666698455810458,-0.1721646336229421,-0.021499609947204235,-0.4416385925976556,0.3986393727032471,-0.2315691012724299,0.18856988137802144,0.12689097287504847,80.5195167104954,51.4757950435066,0.21006949132522576,9,-0.04000043869018555,0.03499960899353027,0.049166202545166016,0.739999532699585,-1.356667041778565,1,-0.2038835284060223,1.1071405763448772,5.246665954589844,6.142877578754607,5.0133328437805185,-1.63491393110402,4.75,-0.2038835284060223 881,2008-09-24,5.026666164398193,5.216666221618652,5.026666164398193,5.210000038146973,2057964.0,-0.023948335667057674,-1.072721787145722,3.437544145126825,47.08588243657262,43.16938258201715,0.09209526480051089,0.15725552092709982,0.15795740476058384,0.8895302552636819,8.164535235646575,0.19000005722045898,-0.1685693289070871,-0.1240001916885376,-0.5284120185806245,0.2804116352035493,-0.32620610513458104,0.07820572175750584,0.22333383560180664,56.49344798469912,23.041224519548933,0.2022059134460433,9,0.08333349227905273,0.15833353996276855,0.22916686534881592,0.8633334636688232,-0.9000000953674316,2,-0.22082232979307015,1.2727263860486318,5.150000095367432,1.1071405763448772,5.246665954589844,6.142877578754607,5.0133328437805185,-0.22082232979307015 882,2008-09-25,5.150000095367432,5.150000095367432,5.0,5.036665916442871,2740287.0,0.024535930363301484,1.647040756650777,-0.6181846082620898,52.67995135825139,42.96210560916383,-0.017390763951177668,0.013064019145026862,0.039528268249341636,0.752685374153419,8.330245493756367,0.15000009536743164,-0.14278376206803323,0.013000392913818715,-0.3705495358626436,0.39655032169028104,-0.17877457147441245,0.20477535730204988,0.09999990463256836,75.20668484949512,37.5546947668543,0.19177496438823108,9,-0.08166694641113281,0.03499960899353027,0.11499965190887451,0.7033329010009766,-1.0300002098083496,3,-0.25307455797890677,-1.072721787145722,5.026666164398193,1.2727263860486318,5.150000095367432,1.1071405763448772,5.246665954589844,-0.25307455797890677 883,2008-09-26,5.0166659355163565,5.083333015441895,4.96999979019165,5.063333034515381,2206752.0,-0.02589012764699028,1.6153702256896354,-0.4117654483568252,49.27323607939416,43.498639265572486,0.04781326325735957,0.11972012302034862,0.17481457469728934,0.8737782727257626,8.533721427948217,0.18000030517578125,-0.11527620684828754,-0.09950041770935147,-0.45983984049228255,0.2608390050735796,-0.27967012910081746,0.0806692936821145,0.2000002861022958,16.66646798466597,-22.66347182433657,0.18016971139146556,9,-0.004999876022337979,0.16833376884460538,0.254167079925538,0.7700006961822519,-0.743332862854003,4,-0.255813889384472,1.647040756650777,5.150000095367432,-1.072721787145722,5.026666164398193,1.2727263860486318,5.150000095367432,-0.255813889384472 884,2008-09-29,4.7666659355163565,5.083333015441895,4.736666202545166,5.033332824707031,2842335.0,-0.04983389430619278,-1.122451899005799,5.714237544447534,45.81080600412604,44.35813728548295,0.24521671120477517,0.3293760277432902,0.4169170645562206,1.1122476166015787,8.309109169885772,0.3466668128967294,-0.09887903740873227,-0.3131670713424688,-0.6596547404431217,0.03332059775818408,-0.4864109058927957,-0.13992323679214191,0.4116002845764166,5.8440985417154545,-36.01937991438905,0.1732438345503266,9,0.22666716575622647,0.4183337688446054,0.504167079925538,1.0200006961822519,-0.3099999427795401,0,-0.2517483003670411,1.6153702256896354,5.0166659355163565,1.647040756650777,5.150000095367432,-1.072721787145722,5.026666164398193,-0.2517483003670411 885,2008-09-30,4.856666088104248,4.9099998474121085,4.593332767486572,4.670000076293945,4607550.0,0.01888115378871036,1.1590922760560245,-0.6999969601656507,47.65013362018254,45.65610845669525,0.13725136207430833,0.21274155621430424,0.31979492996420156,1.0095795918960961,8.875073656534923,0.3166670799255362,-0.14684715591126718,-0.19933357238769567,-0.5378864522744742,0.13921930749908284,-0.3686100123310849,-0.03005713244430641,0.2862721305847167,42.245979077817516,-3.6272648217132613,0.16927643994338942,9,0.06500029563903809,0.256666898727417,0.4083336591720581,0.8566670417785645,-0.46000003814697354,1,-0.24571035506830674,-1.122451899005799,4.7666659355163565,1.6153702256896354,5.0166659355163565,1.647040756650777,5.150000095367432,-0.24571035506830674 886,2008-10-01,4.699999809265137,4.960000038146973,4.673333168029785,4.960000038146973,2703642.0,-0.03225798850426309,1.2051278289256502,-1.3928632553957294,43.362823696217916,46.941534504515204,0.28466092365558815,0.35256780727487325,0.4674793630588834,1.1522722776382839,9.505696963539068,0.2866668701171875,-0.1700023451706043,-0.33383319377899134,-0.7048112253065479,0.03714483774856525,-0.5193222095427696,-0.14834417801521305,0.38797786430358894,19.1617212715947,-27.251264859861323,0.18548901576377808,10,0.22166657447814941,0.4133331775665283,0.5508332252502441,0.9516665935516357,-0.679999828338623,2,-0.19290782818521668,1.1590922760560245,4.856666088104248,-1.122451899005799,4.7666659355163565,1.6153702256896354,5.0166659355163565,-0.19290782818521668 887,2008-10-02,4.449999809265137,4.800000190734863,4.416666030883789,4.7666659355163565,5902761.0,-0.05319149152031322,-1.0000024878437734,1.2179455672523165,28.940218421216827,45.88360927183507,0.5449365704355662,0.5767441240037403,0.7137891607622118,1.387714332041547,10.455291962332305,0.3833341598510742,-0.17282226624777763,-0.5486665248870848,-0.9971879171036022,-0.10014513267056735,-0.7729272209953431,-0.3244058287788265,0.588513373695374,5.000064372985656,-33.20380840091378,0.22426069610825863,10,0.3833332061767578,0.5749998092651367,0.81333327293396,1.2016665935516357,-0.323333740234375,3,-0.0726592705827036,1.2051278289256502,4.699999809265137,1.1590922760560245,4.856666088104248,-1.122451899005799,4.7666659355163565,-0.0726592705827036 888,2008-10-03,4.570000171661377,4.583333015441895,4.343332767486571,4.483333110809326,3359175.0,0.02696637472801533,3.2353203520759,-0.2736859223878447,35.21925472574648,44.46490333620896,0.3972066080448249,0.44296321767443025,0.5918467499531115,1.2521625317847596,10.583098646956996,0.24000024795532404,-0.15966687162469917,-0.4054995298385622,-0.8926790369022948,0.0816799772251704,-0.6490892833704285,-0.1619097763066959,0.39389135304992706,30.630720030311416,-4.632124678697913,0.2435897535318661,10,0.22666621208190918,0.4183328151702881,0.6933329105377197,1.0799994468688965,-0.3066673278808585,4,-0.09846833024050017,-1.0000024878437734,4.449999809265137,1.2051278289256502,4.699999809265137,1.1590922760560245,4.856666088104248,-0.09846833024050017 889,2008-10-06,4.183332920074463,4.456665992736816,4.150000095367432,4.456665992736816,3370881.0,-0.08460989870080138,1.2438989499686857,-3.153828801566953,32.67716934546428,42.522163965241354,0.6897080558324999,0.8025183768600925,0.9723611916393331,1.615602855177512,11.527329261086267,0.4200000762939453,-0.12764923106979698,-0.748833417892456,-1.3491501187455048,-0.14851671703940728,-1.04899176831898,-0.4486750674659321,0.6936803786253787,4.115163834783566,-31.44241447565627,0.3001583504265243,10,0.5000002384185791,0.7083337306976318,1.0800001621246338,1.4666666984558105,-0.22333288192749023,0,0.02151398282360195,3.2353203520759,4.570000171661377,-1.0000024878437734,4.449999809265137,1.2051278289256502,4.699999809265137,0.02151398282360195 890,2008-10-07,4.199999809265137,4.313333034515382,4.083333015441895,4.260000228881837,3670437.0,0.003984117331588655,1.7600107574872963,0.21951393964980673,34.65212242517825,41.14063507508642,0.5857052377699121,0.7641216599602831,0.9502530634521218,1.5715251434256903,12.210036704485557,0.23000001907348633,-0.12837256620786874,-0.6934998750686647,-1.3765698199545735,-0.010429930182755953,-1.0350348475116187,-0.3519649026257108,0.5606913769015192,13.307993890684946,-25.419285143988027,0.34153497244295433,10,0.41666674613952637,0.6333332061767587,1.12583327293396,1.4399998188018799,-0.3699998855590816,1,0.061110998839923214,1.2438989499686857,4.183332920074463,3.2353203520759,4.570000171661377,-1.0000024878437734,4.449999809265137,0.061110998839923214 891,2008-10-08,3.843333005905152,4.233333110809326,3.8333330154418954,4.050000190734863,6976782.0,-0.08492067132317083,-2.5294048349077887,3.4444289914964052,32.56410681989516,38.905541237491285,0.8458099048395868,1.0872736669782612,1.2921713620740793,1.9019416134471023,13.079803667392653,0.40000009536743075,-0.1844610729108762,-0.9935000300407402,-1.8204141222682666,-0.16658593781321374,-1.4069570761545038,-0.5800429839269765,0.7954337095310469,1.0344812277530469,-40.61556823100659,0.4134570461137634,10,0.6150000095367436,0.8150000572204585,1.4941668510437007,1.7966666221618648,-0.04666709899902388,2,0.14397218331118977,1.7600107574872963,4.199999809265137,1.2438989499686857,4.183332920074463,3.2353203520759,4.570000171661377,0.14397218331118977 892,2008-10-09,4.043333053588866,4.099999904632568,3.906666040420532,3.953332901000977,4756389.0,0.05203817815849443,-1.1090904834854385,-0.43548351743430935,30.880440544533755,36.86189728917347,0.5278271905439063,0.8516545502167316,1.0774009893476553,1.6747781235275694,14.261647901548052,0.25666689872741655,-0.241395619200663,-0.7431666254997262,-1.6354164017761814,0.1490831507767285,-1.1892915136379534,-0.2970417373614991,0.4343469218484719,28.000005086262785,-13.079086492654202,0.4461248881382274,10,0.4149999618530291,0.615000009536744,1.2625000476837167,1.5966665744781503,-0.1533329486846915,3,-0.005770752088216424,-2.5294048349077887,3.843333005905152,1.7600107574872963,4.199999809265137,1.2438989499686857,4.183332920074463,-0.005770752088216424 893,2008-10-10,3.956665992736816,4.119999885559082,3.75,3.9166660308837886,5461053.0,-0.02143455898967428,1.0181752449418515,0.4444432670707479,23.012583897806124,34.32876149958236,0.5010070400434468,0.862293458254666,1.1511024513190615,1.731000479780922,15.505296130802233,0.36999988555908203,-0.28942374041852403,-0.7535003304481509,-1.6558985843986016,0.14889792350230024,-1.2046994574233767,-0.3023012034729251,0.39214459070143404,29.245215541847163,-5.081760468618679,0.4511991269752255,10,0.39833402633667037,0.6600005626678471,1.349167108535767,1.6833336353302006,-0.21333289146423295,4,0.04296548574128112,-1.1090904834854385,4.043333053588866,-2.5294048349077887,3.843333005905152,1.7600107574872963,4.199999809265137,0.04296548574128112 894,2008-10-13,4.066666126251222,4.1966657638549805,4.00333309173584,4.1966657638549805,5118294.0,0.027801217923456578,1.9743570933393,-3.249994039529816,27.461879705081003,32.085622175682204,0.31432430229753106,0.6933302476512475,1.035057879736355,1.5959424767844865,16.807972095959702,0.2399997711181645,-0.3663841237786851,-0.5835002064704886,-1.4896700638253373,0.32266965088436006,-1.036585135147913,-0.13041527779306428,0.16238234049937805,56.21295163768264,26.58356409305233,0.4530849286774243,10,0.28833389282226474,0.5500004291534415,1.1891670227050772,1.5233333110809317,-0.4233331680297856,0,0.04836067467151284,1.0181752449418515,3.956665992736816,-1.1090904834854385,4.043333053588866,-2.5294048349077887,3.843333005905152,0.04836067467151284 895,2008-10-14,4.320000171661377,4.550000190734863,4.309999942779541,4.373332977294922,6128436.0,0.06229526534642926,-5.545467550116717,0.4102534946759177,36.05266570709606,31.273382399113103,-0.025861037455017666,0.40206639154233503,0.7804328102013347,1.3178644865293592,18.04321629888,0.4833340644836417,-0.4254534285786269,-0.29299951791763323,-1.1887331346265118,0.6027340987912453,-0.7408663262720729,0.15486729043680647,-0.570000171661377,71.25000447034729,43.159062192365184,0.44786680835443926,10,-0.04500007629394531,0.29666638374328613,0.9358329772949219,1.2249994277954102,-0.820000171661377,1,-0.0833333609280752,1.9743570933393,4.066666126251222,1.0181752449418515,3.956665992736816,-1.1090904834854385,4.043333053588866,-0.0833333609280752 896,2008-10-15,4.070000171661377,4.400000095367432,4.0166659355163565,4.400000095367432,4680129.0,-0.05787036807080859,1.3232378695488884,6.18755979150089,29.69927386392338,31.357721892747165,0.1401095635243914,0.6142517297553631,1.0190103582870353,1.5406704579551054,19.76622750424838,0.3833341598510751,-0.4669121320652394,-0.49899953603744507,-1.411332382751378,0.4133333106764878,-0.9551659593944111,-0.04283311268047907,-0.3040001678466795,40.00001192092611,17.130748618520137,0.4561664233569664,10,0.09666633605957031,0.5466663837432861,1.1858329772949219,1.4749994277954102,-0.7933342456817627,2,-0.05896811740362984,-5.545467550116717,4.320000171661377,1.9743570933393,4.066666126251222,1.0181752449418515,3.956665992736816,-0.05896811740362984 897,2008-10-16,3.743333101272583,3.990000009536743,3.7133328914642334,3.9600000381469727,5025591.0,-0.0802621760714689,1.000001723506474,0.6565666271710545,27.68694623613328,30.520798727234585,0.3978304396357011,0.9081988030908272,1.3273221528306038,1.8361582590796601,20.99244084228667,0.35666728019714355,-0.5348326476788152,-0.7753332614898678,-1.7542654011810956,0.20359887820136002,-1.2647993313354817,-0.2858671916442539,0.8066670894622803,3.5856797360793813,-19.239199004155083,0.489466069845614,10,0.38833343982696533,0.8549998998641968,1.5233333110809326,1.801666498184204,-0.5866670608520512,3,0.014247411114820085,1.3232378695488884,4.070000171661377,-5.545467550116717,4.320000171661377,1.9743570933393,4.066666126251222,0.014247411114820085 898,2008-10-17,3.869999885559082,3.9800000190734863,3.759999990463257,3.966665983200073,4130961.0,0.033837967623943754,2.567543847779146,0.44615066348139637,33.57756219792705,30.62084237750823,0.18039710030666356,0.7288532337768832,1.181244333083308,1.6754855819300998,22.28492027279519,0.23666691780090332,-0.5807209897277437,-0.5914998292922977,-1.5822652320421655,0.3992655734575705,-1.086882530667232,-0.09611712791736382,0.663266959190369,18.725124578362763,-5.989622254574876,0.49538270137493406,10,0.2616666555404663,0.7283331155776978,1.4183332920074463,1.5649995803833008,-0.5366668701171875,4,0.005168015487474253,1.000001723506474,3.743333101272583,1.3232378695488884,4.070000171661377,-5.545467550116717,4.320000171661377,0.005168015487474253 899,2008-10-20,4.0,4.133333206176759,3.933332920074463,3.97666597366333,5243223.0,0.03359176183079837,-2.636364424523288,-0.24138790026810028,34.53672907603685,30.6080208942703,0.024201392327638516,0.5277239544242294,1.029934712601312,1.5110919315410385,24.360888920128893,0.26333332061767667,-0.5664689489082617,-0.3991664171218874,-1.3374137819098895,0.5390809476661147,-0.8682900995158889,0.06995726527211366,0.5168681656837464,34.26297511396352,11.27977772917686,0.46912368239400104,10,0.13166654109954834,0.5566664934158325,1.2758331298828125,1.3283329010009766,-0.5433340072631836,0,-0.06416672468185425,2.567543847779146,3.869999885559082,1.000001723506474,3.743333101272583,1.3232378695488884,4.070000171661377,-0.06416672468185425 900,2008-10-21,4.099999904632568,4.2166662216186515,4.043333053588866,4.083333015441895,3368898.0,0.02499997615814209,-2.5861980515475973,0.7142740369878029,38.943503473204025,31.316842744637945,-0.10222532405746243,0.36367305898277724,0.9031152949020989,1.3796452244447357,26.412573114271442,0.21666622161865146,-0.5825928261756266,-0.24666650295257586,-1.1235134773059778,0.6301804714008261,-0.6850899901292768,0.19175698422412513,0.400797555566788,56.31068601651823,31.487341811722104,0.43842348717670093,10,0.03166663646697998,0.3999994993209839,1.150833249092102,1.2283329963684082,-0.5699999332427979,1,-0.11138218464228422,-2.636364424523288,4.0,2.567543847779146,3.869999885559082,1.000001723506474,3.743333101272583,-0.11138218464228422 901,2008-10-22,3.9166660308837886,4.0900001525878915,3.843333005905152,4.066666126251222,3753393.0,-0.04471558000321696,1.508460563035359,-8.999885560610522,39.92443883130617,32.32173144316821,0.10348760601060958,0.484421243937565,1.0632864504427038,1.529827621378257,28.609694431990068,0.25666689872741655,-0.5651259393036554,-0.37450037002563485,-1.2096471983306727,0.460646458279403,-0.7920737841781533,0.043073044126884064,0.5683821379408651,40.39731272259965,12.526695080764334,0.4175734141525188,10,0.21500051021575972,0.5650004148483281,1.3341671228408818,1.411666870117188,-0.38333296775817827,2,-0.10638283366472501,-2.5861980515475973,4.099999904632568,-2.636364424523288,4.0,2.567543847779146,3.869999885559082,-0.10638283366472501 902,2008-10-23,3.846666097640991,3.966665983200073,3.673332929611206,3.933332920074463,3601527.0,-0.017872326282310613,2.8260929057337383,0.5777784488814945,36.071890181662795,33.772765474707846,0.15942143545768062,0.47618655923963615,1.111734112882492,1.5697113557222178,30.93201606865459,0.29333305358886674,-0.5597000397876077,-0.3793336033821104,-1.13159822610063,0.37293101933640926,-0.7554659147413698,-0.003201292022850577,0.6229477656364537,31.90181249328082,4.199382358261236,0.37613231135925984,10,0.26500046253204346,0.6150003671646118,1.4025005102157593,1.4783334732055664,-0.1800000667572026,3,-0.14818030918018477,1.508460563035359,3.9166660308837886,-2.5861980515475973,4.099999904632568,-2.636364424523288,4.0,-0.14818030918018477 903,2008-10-24,3.733333110809326,3.94666600227356,3.5699999332427983,3.9166660308837886,7147989.0,-0.02946265258145686,2.0958914847170016,2.1153760450280137,40.31565220175405,35.20096241878263,0.2656824511377933,0.514842084292976,1.1998192397729266,1.6504198941155215,33.317336722008406,0.3766660690307617,-0.5203410436506775,-0.42849994897842425,-1.1126444266587576,0.25564452870190957,-0.7705721878185914,-0.08642771013825756,0.7044295151214692,25.257722646521497,-5.204098996621745,0.34207223884016685,10,0.3266669511795044,0.6766668558120728,1.4141665697097778,1.4666664600372314,-0.2100000381469731,4,-0.15446440306093723,2.8260929057337383,3.846666097640991,1.508460563035359,3.9166660308837886,-2.5861980515475973,4.099999904632568,-0.15446440306093723 904,2008-10-27,3.5666658878326416,3.690000057220459,3.5066659450531006,3.6666660308837886,4845396.0,-0.04464300881539973,1.499984557139397,0.5454565552685845,37.196767317436226,35.32808481993154,0.39556367400900605,0.6187209541285874,1.3369545682091157,1.7839074147078353,34.93163836061806,0.22666716575622559,-0.49526464592257247,-0.535167169570923,-1.206325800816959,0.13599146167511345,-0.8707464851939415,-0.19958785394790457,0.8190309765368742,8.450692874343058,-23.182081577675174,0.33557931562301824,10,0.3866671323776245,0.8116670846939087,1.5808337926864624,1.6183338165283203,-0.016665935516357866,0,-0.06542044579693906,2.0958914847170016,3.733333110809326,2.8260929057337383,3.846666097640991,1.508460563035359,3.9166660308837886,-0.06542044579693906 905,2008-10-28,3.6633329391479488,3.766665935516357,3.5866661071777344,3.736665964126587,3817734.0,0.02710291750205096,1.7000048279894755,0.7333292007505483,45.933738752106564,37.13191425195189,0.21898076288716695,0.4512018338473953,1.2162131614316487,1.6557762093242432,36.012211016901894,0.20000004768371538,-0.44101488911396824,-0.37883346080780056,-0.9754843441222874,0.21781742250668623,-0.677158902465044,-0.08050801915055716,0.6520414516762538,26.857158738715718,-8.28893279505791,0.29832544165724345,10,0.19833314418792725,0.7150000333786015,1.4841667413711552,1.5216667652130131,-0.07999992370605424,1,-0.05641500509074693,1.499984557139397,3.5666658878326416,2.0958914847170016,3.733333110809326,2.8260929057337383,3.846666097640991,-0.05641500509074693 906,2008-10-29,3.7933330535888667,3.920000076293945,3.75333309173584,3.9166660308837886,3286776.0,0.035486841245490064,1.5640863875113638,1.6818203985291578,44.167970736625634,38.96313919645104,0.050968098832356645,0.26329294971221673,1.0591769443673553,1.4953871401718914,37.17657596802989,0.2566671371459961,-0.40376844193536865,-0.20350000858306938,-0.7224127024319071,0.3154126852657688,-0.4629563555074889,0.05595633834134972,0.45734466157364784,62.31893147021319,25.18376656605595,0.2594563469244191,10,0.06833302974700928,0.5683330297470097,1.3541666269302373,1.3916666507720952,-0.1733331680297847,2,-0.06941997406474953,1.7000048279894755,3.6633329391479488,1.499984557139397,3.5666658878326416,2.0958914847170016,3.733333110809326,-0.06941997406474953 907,2008-10-30,4.126666069030762,4.1466660499572745,3.746665954589844,3.920000076293945,5738544.0,0.08787338489208829,2.243253379109845,-1.6756750487148593,53.5564836026031,41.18301935252615,-0.24839185415285536,-0.1006666573072934,0.7002969223508293,1.1347852363646078,37.27120125407954,0.4000000953674303,-0.40177597184654035,0.14599969387054434,-0.33200131842704206,0.6240007061681307,-0.09300081227824908,0.38500020001933777,0.0644907045230001,96.87500349245923,56.31524935308775,0.23900050614879328,10,-0.2649999856948857,0.2016669511795044,1.0208336114883423,1.0583336353302002,-0.6866660118103027,3,-0.1437802322698014,1.5640863875113638,3.7933330535888667,1.7000048279894755,3.6633329391479488,1.499984557139397,3.5666658878326416,-0.1437802322698014 908,2008-10-31,4.119999885559082,4.190000057220459,4.0166659355163565,4.123332977294922,3954699.0,-0.001615392028375462,1.5365860466414656,-0.016127915830276146,51.166189239016376,43.03073714841277,-0.22633540168584876,-0.13643713461618345,0.6787702036822356,1.1171668106680954,37.10574150645608,0.17333412170410245,-0.3587802466104568,0.1618335247039795,-0.23480447474831578,0.5584715241562743,-0.036485475022168146,0.36015252443012713,-0.6133339405059814,89.75608411537446,49.06231178362593,0.1983189997261475,10,-0.258333802223206,0.17499959468841553,1.0066665410995483,1.0649998188018799,-0.5033338069915771,4,-0.11003249205522159,2.243253379109845,4.126666069030762,1.5640863875113638,3.7933330535888667,1.7000048279894755,3.6633329391479488,-0.11003249205522159 909,2008-11-03,4.2733330726623535,4.293333053588866,4.106666088104248,4.170000076293944,2685693.0,0.037216794019999,1.6046621489000201,-31.002145922747047,48.93291732213581,44.140672020516305,-0.37640150856402554,-0.2979585103804214,0.5009161314362185,0.9409924501186486,36.28890563848211,0.18666696548461825,-0.2724991399273069,0.31066670417785636,-0.09856959684679989,0.7199030052025122,0.10604855366552801,0.5152848546901843,-0.7530004453659056,97.16981514020368,57.84856791462105,0.20461815051232798,11,-0.3733335733413701,0.021666407585144043,0.8249998092651367,0.9116666316986084,-0.5800001621246333,0,-0.17550703098664355,1.5365860466414656,4.119999885559082,2.243253379109845,4.126666069030762,1.5640863875113638,3.7933330535888667,-0.17550703098664355 910,2008-11-04,4.456665992736816,4.489999771118164,4.239999771118163,4.329999923706056,3540930.0,0.04290162197917402,1.5862029843383987,1.2258046653284227,59.11947535325868,46.2734538562888,-0.5630293590147049,-0.48599388295711377,0.29296774908288903,0.7337897044324571,35.02445837328884,0.2500000000000009,-0.20985464821582145,0.48116631507873553,0.026965396628626515,0.9353672335288441,0.254065855853681,0.70826677430379,-0.9054133483886719,95.51563811034048,53.955370978317546,0.2271004592250543,11,-0.4583331346511841,-0.22333300113677979,0.632500410079956,0.7283337116241455,-0.7566659450531001,1,-0.20344042876404866,1.6046621489000201,4.2733330726623535,1.5365860466414656,4.119999885559082,2.243253379109845,4.126666069030762,-0.20344042876404866 911,2008-11-05,4.3966660499572745,4.533332824707031,4.3366661071777335,4.5133328437805185,2548692.0,-0.013462966010314825,1.5106375207728524,-0.9210579811623542,67.6258898405764,49.77945381839032,-0.47805348360620625,-0.40308025830166283,0.32650274969078197,0.7703930768560552,33.089059976183385,0.19666671752929776,-0.15742560215593926,0.39349972009658707,-0.0930611354418236,0.8800605756349977,0.15021929232738174,0.6367801478657924,-0.7890885780029286,82.62710939773046,34.76531232743463,0.24328042776920522,11,-0.3766666650772086,-0.16333305835723788,0.6208336353302011,0.7166669368743905,-0.676666021347045,2,-0.18498858573151888,1.5862029843383987,4.456665992736816,1.6046621489000201,4.2733330726623535,1.5365860466414656,4.119999885559082,-0.18498858573151888 912,2008-11-06,4.019999980926514,4.323332786560059,4.019999980926514,4.283332824707031,3354600.0,-0.08567083893815886,-1.303797743409223,2.257136200892604,53.56577226792606,51.25168938129831,-0.08293590577673848,-0.02977863911072376,0.6724260919484877,1.1226717923192373,31.38244488441146,0.37666606903076083,-0.13608384529624562,0.018000304698944092,-0.4682668405649997,0.5042674499628874,-0.22513326793302735,0.261133877330916,-0.3383620807519532,0.6452988337185116,-48.799378463915346,0.24313357263197174,11,-5.960464477539062e-07,0.13333308696746826,0.9974997043609619,1.0933330059051514,-0.4966669082641606,3,-0.09950251175753522,1.5106375207728524,4.3966660499572745,1.5862029843383987,4.456665992736816,1.6046621489000201,4.2733330726623535,-0.09950251175753522 913,2008-11-07,4.126666069030762,4.25,4.056665897369385,4.0766658782958975,2127645.0,0.02653385288814447,-3.2963061077438223,-0.1898744950194602,53.04485963439859,53.01258852762747,-0.14297561501402667,-0.12970581929563885,0.5353005266878448,0.9943328621482381,29.267062119882354,0.23000001907348633,-0.1015976867468158,0.11616638898849452,-0.37270046706767523,0.6050332450446643,-0.12826703903959036,0.3605998170165794,-0.3768925748936036,20.779127888776696,-29.322459305084923,0.2444334280280848,11,-0.0666666030883789,-0.08166658878326416,0.8025002479553223,0.8983335494995117,-0.5800001621246338,4,-0.16639728059498193,-1.303797743409223,4.019999980926514,1.5106375207728524,4.3966660499572745,1.5862029843383987,4.456665992736816,-0.16639728059498193 914,2008-11-10,4.2633328437805185,4.4466657638549805,4.230000019073486,4.293333053588866,2235513.0,0.03311796313624571,-3.4827769912639415,-0.6000019073413106,53.858260780825475,53.8930909752629,-0.19045621573290372,-0.26444141918616415,0.3672000727879601,0.8396549233563544,27.237466079542074,0.31999969482421875,-0.043928060715140216,0.24299982786178642,-0.25837561988814617,0.7443752756117186,-0.0076878960131798735,0.4936875517367527,-0.4508746031977706,47.40255095737553,-1.8345770369146805,0.25068772387496613,11,-0.12333345413208097,-0.23499977588653653,0.6291668415069571,0.7250001430511466,-0.7666668891906743,0,-0.1516810413140487,-3.2963061077438223,4.126666069030762,-1.303797743409223,4.019999980926514,1.5106375207728524,4.3966660499572745,-0.1516810413140487 915,2008-11-11,3.9600000381469727,4.2666659355163565,3.936666011810303,4.233333110809326,2696124.0,-0.07114921981192646,-1.0624922700498118,9.11103870301254,50.968719520319794,54.648729729006696,0.178115022418754,0.01110772651781966,0.640084413654483,1.1180800313958699,27.15035485405674,0.32999992370605336,0.0016990369674827477,-0.042332971096039174,-0.5238660540279394,0.43920011183586105,-0.2830995125619893,0.19843357036991094,-0.0898718308342823,3.9107297125151423,-44.52599795857478,0.24076654146595006,11,0.17999935150146484,0.06833302974700928,0.8274998664855957,0.9316666126251221,-0.529999971389771,1,-0.0673401830910173,-3.4827769912639415,4.2633328437805185,-3.2963061077438223,4.126666069030762,-1.303797743409223,4.019999980926514,-0.0673401830910173 916,2008-11-12,3.829999923706055,4.0866661071777335,3.786665916442871,4.026666164398193,3518367.0,-0.03282831141126685,-1.1176415149908638,0.7195113228580234,49.637165678612774,54.213249959674435,0.3507482310080081,0.12880987164252256,0.7436228761101664,1.2212588280155745,26.47180081624295,0.3000001907348624,0.07261299809893673,-0.16033307313919032,-0.6467034894508381,0.32603734317245747,-0.40351828129501444,0.0828521350166338,0.7033329010009761,6.565760194202882,-42.146476564340325,0.2431852081558239,11,0.32999944686889604,0.1983331441879268,0.8949998617172237,1.028333187103271,-0.42999982833862305,2,-0.03394252705272793,-1.0624922700498118,3.9600000381469727,-3.4827769912639415,4.2633328437805185,-3.2963061077438223,4.126666069030762,-0.03394252705272793 917,2008-11-13,3.796665906906128,3.866666078567505,3.743333101272583,3.8133330345153813,2373945.0,-0.008703398815651076,-1.0000038662658637,0.08474829005016744,51.42856005822723,54.24240227292008,0.37140631647758493,0.17533376668935974,0.7492399282067632,1.2298601373560514,25.176661344417656,0.12333297729492188,0.11217305513716092,-0.1963337302207946,-0.6775597166903919,0.2848922562488032,-0.43694672345559304,0.04427926301400431,0.7217335796356199,7.582870591808585,-42.27463574081446,0.24061299323479884,11,0.3416670560836792,0.231667160987854,0.7616671323776245,0.9366672039031982,-0.28333282470703125,3,-0.020192948280343348,-1.1176415149908638,3.829999923706055,-1.0624922700498118,3.9600000381469727,-3.4827769912639415,4.2633328437805185,-0.020192948280343348 918,2008-11-14,3.890000104904175,3.993333101272583,3.849999904632568,3.94666600227356,1558755.0,0.02458320017789095,-1.0975646348696764,3.399859813752493,57.542791887862094,55.199055002445235,0.2704571001851237,0.08809124480073116,0.6325704154856888,1.1125638845736692,23.64953375093033,0.19666719436645508,0.1521751676309533,-0.10399954319000226,-0.584231417462254,0.3762323310822495,-0.3441154803261277,0.13611639394612363,0.5973967262268065,20.853148365537386,-32.82753798366204,0.24011593713612586,11,0.24833285808563232,0.13833296298980713,0.6683329343795776,0.8433330059051514,-0.45333409309387207,4,-0.09425887464104687,-1.0000038662658637,3.796665906906128,-1.1176415149908638,3.829999923706055,-1.0624922700498118,3.9600000381469727,-0.09425887464104687 919,2008-11-17,3.743333101272583,3.933332920074463,3.686666011810303,3.8966660499572754,1979037.0,-0.03770359888851593,1.1764725063084458,2.7059123000412115,51.82371265056385,54.3884147021458,0.37329313828514454,0.22613768206101126,0.7531793761279566,1.2321502008609704,22.860786740054674,0.2466669082641597,0.1386665692164013,-0.2378332018852234,-0.7309353949223896,0.2552689911519428,-0.48438429840380604,0.008717894633359702,0.7143011806640622,9.770189123507363,-45.34943456533158,0.24655109651858306,11,0.366666316986084,0.2849999666213989,0.7425001859664917,0.9483335018157959,-0.3600001335144043,0,-0.05253798928543019,-1.0975646348696764,3.890000104904175,-1.0000038662658637,3.796665906906128,-1.1176415149908638,3.829999923706055,-0.05253798928543019 920,2008-11-18,3.643332958221436,3.7733330726623535,3.5666658878326416,3.75,2760069.0,-0.026714198375012654,1.6956615033446012,0.6956563654033013,46.5331242890146,52.044774085305605,0.3864259819112452,0.3058525274894528,0.8278938000451244,1.3086308095350065,22.48322554239393,0.20666718482971191,0.1290062589638361,-0.31499999761581376,-0.8268684284516294,0.19686843322000191,-0.570934213033722,-0.059065782197905925,0.7680432275076288,14.743661163326397,-37.835027737271204,0.25593421541790795,11,0.36333286762237504,0.38500010967254594,0.8425003290176387,1.048333644866943,-0.22666692733764737,1,-0.04025627229612039,1.1764725063084458,3.743333101272583,-1.0975646348696764,3.890000104904175,-1.0000038662658637,3.796665906906128,-0.04025627229612039 921,2008-11-19,3.5,3.6666660308837886,3.4633328914642334,3.6666660308837886,2351448.0,-0.03934116367212481,1.440006980922634,1.562488544772619,34.1216292953423,49.884313755018525,0.4349282731352737,0.43887051120026843,0.9436467089339295,1.4294477154225955,21.718776926240416,0.20333313941955522,0.10805332007888868,-0.4374996542930605,-0.9888991305574102,0.11389982197128923,-0.7131993924252349,-0.16179991616088563,0.8437993618973509,6.9183196265196925,-38.4024624627008,0.27569973813217474,11,0.45499932765960693,0.4983328580856323,0.9458333253860474,1.191666603088379,0.026665925979614258,2,-0.019999980926513783,1.6956615033446012,3.643332958221436,1.1764725063084458,3.743333101272583,-1.0975646348696764,3.890000104904175,-0.019999980926513783 922,2008-11-20,3.2766659259796143,3.4566659927368164,3.173332929611206,3.4500000476837163,3652542.0,-0.06380973543439594,2.035722040427418,1.0400086975429494,30.745802608821478,47.40664075217662,0.6053956018391085,0.6506723990874668,1.1338727885938464,1.6314528894545104,20.780697390569355,0.32666707038879395,0.03552529522249692,-0.6323337197303771,-1.2574908853497195,-0.007176554111034683,-0.9449123025400485,-0.3197551369207061,0.979086788874425,12.601582284921772,-25.979024630903456,0.31257858280967116,11,0.533333420753479,0.5766669511795044,1.115000605583191,1.4150006771087646,0.42666697502136275,3,0.03764014158719742,1.440006980922634,3.5,1.6956615033446012,3.643332958221436,1.1764725063084458,3.743333101272583,0.03764014158719742 923,2008-11-21,3.156666040420532,3.366666078567505,3.130000114440918,3.2999999523162837,3644598.0,-0.03662255727922781,-1.4067835650449387,0.8269226536967529,24.111278298889985,44.10142047640601,0.6407084230799791,0.7644483754014213,1.204717903028142,1.7282515183297105,19.62024623212262,0.23666596412658691,-0.06026980769844181,-0.72350025177002,-1.4305954087482848,-0.01640509479175556,-1.077047830259152,-0.36995267328088755,0.9691963002043678,3.319412053461933,-26.69959705264008,0.35354757848913226,11,0.5416669845581055,0.6750004291534428,1.2083337306976323,1.5166670083999638,0.7166669368743901,4,0.11298852561896267,2.035722040427418,3.2766659259796143,1.440006980922634,3.5,1.6956615033446012,3.643332958221436,0.11298852561896267 924,2008-11-24,3.3333330154418945,3.3333330154418945,3.2000000476837163,3.2699999809265137,2883549.0,0.055966317868020976,3.210534637363616,-0.4418565967936712,23.875990018805155,41.09111719845995,0.35564795866375576,0.600175717202486,0.9869204769707487,1.5275251194044692,18.274844632516285,0.17666697502136275,-0.09896346145112256,-0.53516663312912,-1.2711505906795768,0.2008173244213367,-0.9031586119043489,-0.16717465435389167,0.6531086135172477,31.606168843441917,9.464238909867053,0.3679919787752284,11,0.2750000953674312,0.4983334541320801,1.0316667556762695,1.340000033378601,0.5199999809265137,0,0.03099990186690338,-1.4067835650449387,3.156666040420532,2.035722040427418,3.2766659259796143,1.440006980922634,3.5,0.03099990186690338 925,2008-11-25,3.4566659927368164,3.4633328914642334,3.3133330345153813,3.44666600227356,3514179.0,0.03699989671706172,11.85688011525607,0.1578953312402523,28.765066146052632,38.77199502817548,0.1714370388793034,0.4854554646003728,0.829597197830072,1.3854489974485125,17.015347966949783,0.1499998569488521,-0.14578736588250685,-0.40150030851364127,-1.1552030074746948,0.3522023904474123,-0.7783516579941683,-0.02464895903311426,0.40987382418977436,60.86950340746537,44.46269216409992,0.3768513494805268,11,0.10500061511993408,0.3750004768371582,0.887500524520874,1.2166670560836792,0.4033339023590088,1,-0.021214958324792144,3.210534637363616,3.3333330154418945,-1.4067835650449387,3.156666040420532,2.035722040427418,3.2766659259796143,-0.021214958324792144 926,2008-11-26,3.5299999713897705,3.5299999713897705,3.3966660499572754,3.440000057220459,2139981.0,0.021215234219055024,1.9629788575500613,9.0000000000004,37.172788005286165,37.18802035562647,0.057074875212875575,0.4125324563284698,0.7260778857520691,1.2924903279985838,16.26788577961288,0.13333392143249512,-0.2093187053232044,-0.3149996757507325,-1.0825445555554332,0.45254520405396814,-0.6987721156530826,0.0687727641516176,0.2334242871888259,100.0,78.22867377620757,0.3837724399023502,11,0.03166663646697998,0.3016664981842041,0.7858330011367798,1.143333077430725,0.1833329200744629,2,-0.0321059324148838,11.85688011525607,3.4566659927368164,3.210534637363616,3.3333330154418945,-1.4067835650449387,3.156666040420532,-0.0321059324148838 927,2008-11-27,3.5333330631256104,3.613332986831665,3.5333330631256104,3.559999942779541,2271714.0,0.0009442186297037303,-4.999946356248156,-0.29629894539414603,33.579366033499014,34.525417482919465,0.013924034499788185,0.38205748751723423,0.6984234132936358,1.272013890024187,16.26654251306598,0.08333301544189453,-0.24807410851872902,-0.28199993371963483,-1.0495719513275432,0.4855720838882731,-0.6657859425235886,0.10178607508431892,0.14141181527371094,83.44827586206897,59.00881659396618,0.38378600880395397,11,-0.0016665458679199219,0.29833340644836426,0.7733334302902222,1.1399999856948853,0.24666690826416016,3,-0.0018869257516579419,1.9629788575500613,3.5299999713897705,11.85688011525607,3.4566659927368164,3.210534637363616,3.3333330154418945,-0.0018869257516579419 928,2008-11-28,3.6666660308837886,3.6666660308837886,3.486665964126587,3.5699999332427983,3211650.0,0.03773574847773653,2.72416123439071,-3.624949708982613,33.45657489896524,32.48462439940851,-0.17256778559204156,0.22453240741845848,0.5333276479229974,1.1241613464420612,16.35281636363474,0.1800000667572017,-0.2734385247035407,-0.12600027322769192,-0.8823831733405068,0.6303826268851229,-0.5041917232840993,0.2521911768287155,-0.5366659164428706,100.0,75.22390020259368,0.37819145005640753,11,-0.21499943733215288,0.165000438690186,0.6200004816055302,0.9866670370101933,0.1066670417785649,4,0.01000005722046926,-4.999946356248156,3.5333330631256104,1.9629788575500613,3.5299999713897705,11.85688011525607,3.4566659927368164,0.01000005722046926 929,2008-12-01,3.523333072662353,3.6666660308837886,3.5066659450531006,3.6666660308837886,2768574.0,-0.039090813565828775,1.2325651799288673,-1.4827634684681488,36.714003094311494,31.393610933330386,-0.07121240941048024,0.32548404273972276,0.6350552125385254,1.251674506408492,16.832452091778745,0.16000008583068803,-0.30749326430191815,-0.23183323144912782,-0.9617822609881137,0.49811579808985806,-0.5968077462186208,0.13314128332036512,-0.3825996398925775,59.43402974117154,30.695945578368004,0.36497451476949294,12,-0.12499999999999956,0.30833339691162154,0.7116669416427617,1.0783334970474248,0.1466670036315918,0,0.09933772862640455,2.72416123439071,3.6666660308837886,-4.999946356248156,3.5333330631256104,1.9629788575500613,3.5299999713897705,0.09933772862640455 930,2008-12-02,3.5499999523162837,3.609999895095825,3.400000095367432,3.483333110809326,2960202.0,0.007568651360508438,1.249997126205552,-0.46511871612922234,40.90910427965405,32.14777482047614,-0.12573303529182844,0.23969876353002606,0.5693513040050777,1.212535391228227,18.13962338387749,0.2099997997283931,-0.36798673048033503,-0.15983304977417045,-0.8151450743722166,0.4954789748238757,-0.4874890620731933,0.1678229625248524,-0.39874786758422776,56.790338218854075,24.204651706053333,0.327656012299023,12,-0.15166687965393022,0.2816665172576909,0.6158330440521245,1.0199996232986455,0.13333296775817916,1,0.08544592904971937,1.2325651799288673,3.523333072662353,2.72416123439071,3.6666660308837886,-4.999946356248156,3.5333330631256104,0.08544592904971937 931,2008-12-03,3.5833330154418945,3.623332977294922,3.453332901000977,3.523333072662353,2878011.0,0.009389595372772286,1.4285748345543718,0.899996781357636,43.07361261004209,33.517531487278426,-0.1631602389618494,0.14999914522111624,0.500539715670425,1.1692456111438387,19.641858618988277,0.17000007629394487,-0.4056421660793701,-0.08583333492279044,-0.6572577536937363,0.4855910838481554,-0.3715455443082636,0.1998788744626827,-0.4217726517868039,68.75003352770467,31.638394465331174,0.2857122093854729,12,-0.18499994277954102,0.24833345413208008,0.5366665124893188,0.9866665601730347,0.10333299636840865,2,0.07720936861343097,1.249997126205552,3.5499999523162837,1.2325651799288673,3.523333072662353,2.72416123439071,3.6666660308837886,0.07720936861343097 932,2008-12-04,3.619999885559082,3.7933330535888667,3.5333330631256104,3.5533330440521236,3214827.0,0.010232615824199653,-3.874993573882462,1.1111150847578848,40.89887203404038,35.382819680072906,-0.163161729740394,0.08625089783092976,0.4241128727093466,1.1217228943631534,20.00687392135388,0.2599999904632564,-0.42304990707959345,-0.029166460037231445,-0.5763758332949482,0.5180429132204853,-0.30277114666608984,0.24443822659162695,-0.4483374085594174,55.932203389830526,16.071472100868625,0.27360468662885834,12,-0.12333333492279053,0.21166658401489258,0.49166619777679443,0.9499996900558472,-0.039999961853027344,3,0.02578259913141867,1.4285748345543718,3.5833330154418945,1.249997126205552,3.5499999523162837,1.2325651799288673,3.523333072662353,0.02578259913141867 933,2008-12-05,3.440000057220459,3.609999895095825,3.4166660308837886,3.603332996368408,2130681.0,-0.04972371105774864,1.1886843888074718,-2.4499876618708734,40.00000943194389,37.174377392643876,0.06845434666720429,0.22363569075176937,0.5657397660882397,1.288964849835498,20.523394726946208,0.2033338546752934,-0.40522193703588005,-0.17483298778533918,-0.6804852515074069,0.33081927593672855,-0.42765911964637304,0.07799314407569469,-0.2434707571572261,10.16949152542364,-32.11374417767385,0.2528261318610338,12,0.11333298683166504,0.3916664123535156,0.6549994945526123,1.1299995183944702,0.1299998760223393,4,0.09883718270750075,-3.874993573882462,3.619999885559082,1.4285748345543718,3.5833330154418945,1.249997126205552,3.5499999523162837,0.09883718270750075 934,2008-12-08,3.616666078567505,3.616666078567505,3.5199999809265137,3.5666658878326416,1509687.0,0.05135640070011882,2.8666291556199814,-0.3061243555384283,49.163172810212764,39.44083368866168,-0.07129132658764137,-0.004175050708330907,0.36002199786670763,1.0969791900752686,21.748777242058573,0.1766660213470459,-0.3509528351603737,0.03416637182235727,-0.3692512599777147,0.4375840036224292,-0.1675424440776787,0.23587518772239324,-0.3962646283632467,55.08462453281028,8.93290842060918,0.201708815900036,12,-0.021666526794433594,0.21500039100646973,0.46166670322418213,0.9533334970474243,-0.04666614532470659,0,0.04331806992723575,1.1886843888074718,3.440000057220459,-3.874993573882462,3.619999885559082,1.4285748345543718,3.5833330154418945,0.04331806992723575 935,2008-12-09,3.69333291053772,3.7100000381469727,3.5066659450531006,3.623332977294922,2096184.0,0.021198205835077255,2.9354660083291995,1.3999933243052598,56.33186497655976,41.569620018803185,-0.12388424924745678,-0.10734804095605366,0.25169389240316375,1.005229785613302,22.065528113576367,0.20333409309387207,-0.26388674885879615,0.12416656017303529,-0.24268760928489597,0.49102072963096655,-0.05926052455593034,0.3075936449020009,-0.4500141961980777,73.45131455018709,21.41412592073428,0.18342708472896568,12,-0.09666633605957076,0.13833355903625444,0.40416657924652055,0.876666665077209,-0.15333294868469238,1,-0.0063175551213384695,2.8666291556199814,3.616666078567505,1.1886843888074718,3.440000057220459,-3.874993573882462,3.619999885559082,-0.0063175551213384695 936,2008-12-10,3.7000000476837163,3.72333288192749,3.619999885559082,3.69333291053772,1726983.0,0.0018051817443733853,2.8750257047575043,0.09524490720399394,66.15779749190833,45.18944573640422,-0.11611125198013905,-0.13096863526575442,0.21784076274351172,0.9834189437694145,22.00014187688347,0.10333299636840776,-0.18381463809833187,0.13733369112014815,-0.21435478281367404,0.48902216505397034,-0.038510545846762945,0.31317792808705924,-0.4346807597741047,75.22134928753023,17.44417105167809,0.17584423696691112,12,-0.10333347320556685,0.13166642189025834,0.4158328771591182,0.8699995279312129,-0.18333411216735884,2,-0.004504629025528617,2.9354660083291995,3.69333291053772,2.8666291556199814,3.616666078567505,1.1886843888074718,3.440000057220459,-0.004504629025528617 937,2008-12-11,3.7200000286102295,3.72666597366333,3.576666116714477,3.7000000476837163,3032853.0,0.005405400180746867,8.0003862550428,2.9997854384207603,73.27827241440869,49.61407879367571,-0.11940460451348756,-0.16549156307004242,0.17838615483042197,0.9523892698860275,21.880689650496148,0.14999985694885298,-0.11946464382120014,0.1611669659614563,-0.18133372317175844,0.503667655094671,-0.010083378605151072,0.33241731052806367,-0.4335601900734476,97.8496947472532,31.81317954829393,0.17125034456660737,12,-0.12333345413208008,0.06833291053771973,0.4066661596298218,0.8499995470046997,-0.03999996185302779,3,-0.008960757135364816,2.8750257047575043,3.7000000476837163,2.9354660083291995,3.69333291053772,2.8666291556199814,3.616666078567505,-0.008960757135364816 938,2008-12-12,3.523333072662353,3.5999999046325684,3.483333110809326,3.593333005905152,2559924.0,-0.05286746086971139,1.7999897003664953,-3.500000000000122,57.723582436258845,51.948476498336525,0.06123156710909328,0.002421298697953933,0.34904352210171075,1.1369838360006228,22.3387343959624,0.23666691780090332,-0.09061997974146241,-0.01716663837432897,-0.3222372371252473,0.2879039603765894,-0.16970193774978837,0.13536866100113043,-0.2166175055234878,16.43837227075501,-51.7245929422467,0.1525352993754592,12,0.07333350181579634,0.26499986648559615,0.5633331537246709,1.0466665029525761,0.23333287239074751,4,0.01608330801404545,8.0003862550428,3.7200000286102295,2.8750257047575043,3.7000000476837163,2.9354660083291995,3.69333291053772,0.01608330801404545 939,2008-12-15,3.546665906906128,3.6333329677581783,3.496665954589844,3.609999895095825,1996083.0,0.006622375393576796,1.4848517688469698,0.9047721227107423,53.98229920450438,53.40105371220878,0.046440249394804844,-0.03836794132968624,0.3119013157273578,1.1017514050722728,22.340248479478586,0.13666701316833407,-0.05347572456376559,0.015999555587768555,-0.27384108013998576,0.30584019131552287,-0.12892076227610882,0.16091987345164593,-0.22048564030926254,26.027226801174198,-41.27961781411466,0.1449203178638772,12,0.05833363533019975,0.2416670322418213,0.5058335661888123,1.0233336687088013,0.29000020027160645,0,0.006579144173471274,1.7999897003664953,3.523333072662353,8.0003862550428,3.7200000286102295,2.8750257047575043,3.7000000476837163,0.006579144173471274 940,2008-12-16,3.496665954589844,3.5199999809265137,3.3833329677581787,3.5,3439173.0,-0.01409773393623659,5.30761020268932,0.052642277953027526,48.493943263349514,54.00331267368738,0.09843015047302028,8.506302059219095e-05,0.34668886690149714,1.1397595490345753,22.193398537086793,0.16333293914794922,-0.026263333923877585,-0.026667046546935413,-0.3118900522753294,0.2585559591814586,-0.1692785494111324,0.11594445631726158,-0.1517995765132989,33.009639295493386,-28.915790628372562,0.1426115028641969,12,0.09166705608367876,0.20166707038879306,0.5875002741813655,1.073333621025085,0.29999995231628374,1,0.02097254344719235,1.4848517688469698,3.546665906906128,1.7999897003664953,3.523333072662353,8.0003862550428,3.7200000286102295,0.02097254344719235 941,2008-12-17,3.4300000667572017,3.5533330440521236,3.4166660308837886,3.5499999523162837,4048065.0,-0.019065558076868827,1.1579103893268283,35.99227688787665,45.58405307328141,54.523888344714166,0.1576354829482005,0.06454721311589617,0.40855223965882503,1.1914227202605798,21.73212249594736,0.13666701316833496,0.0009179858082379866,-0.08983293771743828,-0.3779646263233212,0.19829875088844462,-0.23389878202037995,0.05423290658550339,-0.06719502166016333,13.592371894450245,-43.72643746830891,0.14406584430294148,12,0.12499940395355269,0.17833304405212402,0.654166162014008,1.1399995088577275,0.3499999046325688,2,0.032069939637004774,5.30761020268932,3.496665954589844,1.4848517688469698,3.546665906906128,1.7999897003664953,3.523333072662353,0.032069939637004774 942,2008-12-18,3.400000095367432,3.4500000476837163,3.353332996368408,3.44333291053772,2698734.0,-0.008746347173728242,2.4117528262909373,0.36110713746433654,37.500016763829876,54.24611138159039,0.1711443076109629,0.10989521369621391,0.42685449047031776,1.205081952922869,20.70333375755049,0.09666705131530806,0.01645725995894365,-0.1259996175765985,-0.39698748468663636,0.14498824953343936,-0.26149355113161743,0.009494315978420431,0.39333295822143466,16.666822774085784,-33.7968336996707,0.13549393355501888,12,0.13999938964843706,0.1616665124893184,0.6941661238670345,1.1449993848800655,0.23333287239074618,3,0.034313481434275594,1.1579103893268283,3.4300000667572017,5.30761020268932,3.496665954589844,1.4848517688469698,3.546665906906128,0.034313481434275594 943,2008-12-19,3.5133330821990967,3.5133330821990967,3.346666097640991,3.3866660594940186,3198135.0,0.033333230486105814,1.6315765697937057,-2.923120092874317,49.517684665608286,54.28550158774545,0.07745250845258322,0.02598514761532833,0.30569350648089877,1.0774448521243754,19.41059902504213,0.16666698455810547,0.028446386529648482,-0.030499982833862127,-0.23885495701529624,0.177854991347572,-0.13467746992457919,0.07367750425685493,0.2711999702453607,58.1396045137596,8.446681481880013,0.10417748709071716,12,0.023332953453063965,0.04833352565765381,0.5699999332427979,0.9816664457321167,0.1766669750213623,4,0.04743842404312648,2.4117528262909373,3.400000095367432,1.1579103893268283,3.4300000667572017,5.30761020268932,3.496665954589844,0.04743842404312648 944,2008-12-22,3.4366660118103027,3.5,3.4133329391479488,3.5,1233441.0,-0.021821748349805103,1.7368262548844073,-0.5000037644932992,44.785242018910445,53.00254348133997,0.14069725233902775,0.1167778565815869,0.36993412968672645,1.142144079082561,18.04800330124745,0.1000001430511479,0.03936576164221561,-0.11233370304107648,-0.3030921055053093,0.07842469942315633,-0.20771290427319267,-0.0169545018089603,0.33035236244201593,43.548286618736995,-5.030118704124732,0.09537920123211636,12,0.10000002384185791,0.0950005054473877,0.6466670036315918,1.0583335161209106,0.38666701316833496,0,0.093113480374031,1.6315765697937057,3.5133330821990967,2.4117528262909373,3.400000095367432,1.1579103893268283,3.4300000667572017,0.093113480374031 945,2008-12-23,3.3833329677581787,3.4566659927368164,3.3833329677581787,3.433332920074463,1554855.0,-0.015518832458214393,-1.9333237965810743,0.7894647683724713,40.96384270301491,50.20321517146293,0.16252348672130346,0.17321616652020655,0.4017978225348289,1.1840356787541806,17.211418441858044,0.0733330249786377,0.06516857640696205,-0.1620000958442689,-0.36278682047942645,0.03878662879088868,-0.26239345816184745,-0.06160673352669033,0.366871315429687,17.742009912046775,-27.116403363024453,0.1003933623175787,12,0.15333306789398193,0.07833361625671387,0.6858332753181458,1.1116665601730347,0.20000004768371582,1,0.13399010494670227,1.7368262548844073,3.4366660118103027,1.6315765697937057,3.5133330821990967,2.4117528262909373,3.400000095367432,0.13399010494670227 946,2008-12-29,3.4166660308837886,3.433332920074463,3.3833329677581787,3.3866660594940186,1022271.0,0.009852137948957562,-1.7273081949944404,-0.5999999999999911,40.78546010249565,46.59290269236148,0.09473531146469849,0.13803414692216132,0.3549995700723474,1.135772856240569,16.607226967633,0.04999995231628418,0.06172708753285239,-0.12300033569336,-0.3318445683743043,0.08584389698758432,-0.22742245203383193,-0.01857821935288806,0.3173967248822023,41.999879837265055,-1.3975543458859647,0.10442211634047208,12,0.07333350181579634,0.04500055313110396,0.6008334159851079,1.0783334970474248,0.2999999523162842,0,0.11121949660501196,-1.9333237965810743,3.3833329677581787,1.7368262548844073,3.4366660118103027,1.6315765697937057,3.5133330821990967,0.11121949660501196 947,2008-12-30,3.5266659259796143,3.536665916442871,3.4266660213470463,3.4366660118103027,1889082.0,0.03219509723851233,-1.000000000000008,3.0000000000000444,54.19351668059879,46.200673163954804,-0.05092877662952455,0.02899578546786241,0.24306613823721968,1.0098942300930318,16.09576637323289,0.11999988555908248,0.04017933967783005,-0.012667083740234286,-0.22157515590629906,0.1962409884258305,-0.1171211198232669,0.09178695234279832,0.19190096346137686,94.73684210526315,45.18914485472347,0.10445403608303244,12,-0.0366663932800293,-0.06499934196472168,0.45000016689300537,0.9466670751571655,0.22666716575622559,1,0.07183386539222214,-1.7273081949944404,3.4166660308837886,-1.9333237965810743,3.3833329677581787,1.7368262548844073,3.4366660118103027,0.07183386539222214 948,2009-01-02,3.703332901000977,3.703332901000977,3.5666658878326416,3.5666658878326416,1121418.0,0.05009461591468689,-1.0000000000000064,1.518523816714223,54.1935589559197,46.224146469667616,-0.22280831832051673,-0.15260762516243487,0.06239517302484643,0.8171501542810415,15.523568387792741,0.17666697502136275,0.006107141049414455,0.16216654777526918,-0.05202338786717764,0.376356483417716,0.05507157995404599,0.26926151559649236,0.0003579567680143114,100.0,49.039622085479586,0.10709496782122331,1,-0.17833340167999312,-0.24166631698608443,0.12833321094512895,0.6250001192092891,-0.03999996185302823,4,-0.018901874369403382,-1.000000000000008,3.5266659259796143,-1.7273081949944404,3.4166660308837886,-1.9333237965810743,3.3833329677581787,-0.018901874369403382 949,2009-01-05,3.873332977294922,3.906666040420532,3.7566659450531006,3.786665916442871,3431010.0,0.04590461641944077,-1.045451146519795,0.6341476179427532,57.98817457077744,47.27906105938184,-0.38174187820097716,-0.3109865923923003,-0.11390696475704054,0.6304080356513913,15.24213338045675,0.20333313941955478,-0.03626056397633315,0.31466662883758545,0.05437976113897358,0.5749534965361973,0.18452319498827974,0.44481006268689116,-0.5266668796539307,93.63062170788584,43.635010219659115,0.13014343384930585,1,-0.24666690826416016,-0.31999993324279785,-0.10833323001861572,0.4333336353302002,-0.25333309173583984,0,-0.04733208354384755,-1.0000000000000064,3.703332901000977,-1.000000000000008,3.5266659259796143,-1.7273081949944404,3.4166660308837886,-0.04733208354384755 950,2009-01-07,3.853332996368408,4.0,3.853332996368408,3.966665983200073,3105822.0,-0.0051635067379313115,-1.5882491537867647,-1.3076823618737363,56.7251371483557,48.516959289945646,-0.34176876267218104,-0.281530707242573,-0.1037951707355873,0.6302927276659851,14.760019645355307,0.1466670036315918,-0.042185874540004775,0.2794999957084654,-0.012124035608012562,0.5711240270249434,0.13368798005022642,0.4253120113667044,-0.49546689987182635,76.21617567289093,28.196493687139778,0.14581201565823904,1,-0.1799999475479126,-0.19666647911071777,-0.1333332061767578,0.45333361625671387,-0.16000008583068803,2,-0.007785460384047815,-1.045451146519795,3.873332977294922,-1.0000000000000064,3.703332901000977,-1.000000000000008,3.5266659259796143,-0.007785460384047815 951,2009-01-08,3.859999895095825,3.8833329677581783,3.7699999809265137,3.8233330249786377,1905417.0,0.0017301641809053248,1.7200020599444,-0.32353219607323525,56.21301775147929,50.59618162190669,-0.3140515770249639,-0.2808046711502836,-0.11456635645917324,0.6064852924453792,14.157135574634156,0.1133329868316646,-0.04296899120826536,0.27233355045318586,-0.04619456030212188,0.5908616612084936,0.11306949507553199,0.4315976058308397,-0.47644844245910667,75.58140453613012,32.4659606106856,0.15926405537765392,1,-0.1866668462753296,-0.1866668462753296,-0.16333335638046265,0.4050002098083496,-0.1099998950958252,3,-0.07167535937123704,-1.5882491537867647,3.853332996368408,-1.045451146519795,3.873332977294922,-1.0000000000000064,3.703332901000977,-0.07167535937123704 952,2009-01-09,3.7133328914642334,3.906666040420532,3.69666600227356,3.893332958221436,3559104.0,-0.03799663409782317,1.032262716293214,-4.909065491052862,58.823529411764724,51.63016437147962,-0.13216249866910035,-0.1336385974545693,0.028464107597832466,0.7364219298222512,14.143784134825065,0.21000003814697177,-0.035098193046713355,0.12099989652633658,-0.20222295896884912,0.4442227520215223,-0.04061153122125649,0.28261132427392965,-0.3051234969329837,33.8461707752533,-12.121443307078025,0.16161142774759285,1,-0.021666407585144043,-0.03999984264373779,-0.01666635274887085,0.49500012397766113,0.06000018119812012,4,0.0008976011128711825,1.7200020599444,3.859999895095825,-1.5882491537867647,3.853332996368408,-1.045451146519795,3.873332977294922,0.0008976011128711825 953,2009-01-12,3.7799999713897705,3.7899999618530273,3.706665992736816,3.7300000190734863,2039196.0,0.017953434791365908,1.3809728168500914,-0.27777740984800753,60.416700371677585,53.36699307734265,-0.17547831884020582,-0.18290536382997136,-0.037486192289812426,0.6522842638534643,13.752138674826615,0.08333396911621138,-0.014670034767574336,0.17066698074340803,-0.15457961106652407,0.4959135725533401,0.008043684838441756,0.3332902766483743,-0.348118952639771,27.47267689768318,-20.149060652334065,0.16262329590496605,1,-0.08833348751068115,-0.1066669225692749,-0.09833347797393799,0.4100000858306885,-0.10999989509582564,0,-0.00705473012057356,1.032262716293214,3.7133328914642334,1.7200020599444,3.859999895095825,-1.5882491537867647,3.853332996368408,-0.00705473012057356 954,2009-01-13,3.7733330726623535,3.7999999523162837,3.673332929611206,3.75,1889805.0,-0.0017637298354173936,2.304349989426704,0.46666189829053717,62.848316204105146,55.79860124413045,-0.12966908373742925,-0.17275690558908785,-0.024792200234435846,0.6403596511959204,13.30664614199743,0.12666702270507768,0.020650265937876,0.15616673231124878,-0.17726689287396846,0.489600357496466,-0.010550080281360064,0.3228835449038576,-0.31872729466235405,30.612250855933805,-18.078821806580837,0.16671681259260865,1,-0.08166658878326416,-0.10000002384185791,-0.13166654109954834,0.41666698455810547,-0.22333312034606978,1,-0.02915198086046289,1.3809728168500914,3.7799999713897705,1.032262716293214,3.7133328914642334,1.7200020599444,3.859999895095825,-0.02915198086046289 955,2009-01-14,3.670000076293945,3.8166658878326416,3.640000104904175,3.8166658878326416,3388089.0,-0.027385071600769084,1.4090929041340396,-6.285747859317862,60.77843766389039,58.02004319539654,0.020790296841854516,-0.07511263797780154,0.08037507185094617,0.7267598089535272,13.193018948558228,0.1766657829284668,0.031329902821149336,0.05400037765502885,-0.2784730490952936,0.3864738044053513,-0.11223633572013236,0.22023709103019007,-0.1935785294139456,11.25002011662262,-40.150749404779745,0.1662367133751612,1,0.04333293437957808,0.003332972526550737,-0.055000305175780806,0.5199999809265141,-0.1500000953674312,2,-0.013624029889763412,2.304349989426704,3.7733330726623535,1.3809728168500914,3.7799999713897705,1.032262716293214,3.7133328914642334,-0.013624029889763412 956,2009-01-15,3.683332920074463,3.740000009536743,3.593333005905152,3.6666660308837886,3223800.0,0.003632927385108342,1.25639690131752,-0.11363854340571274,62.91790821856992,58.98942003294888,0.05505137266950211,-0.09460880652298842,0.06487831795654486,0.6944304748855927,13.082616275640063,0.14666700363159135,0.056360981872199734,0.06816657781600943,-0.26350290478244087,0.39983606041445974,-0.09766816348321594,0.2340013191152348,-0.18596823506966365,28.72340425531909,-25.952701838558326,0.1658347412992252,1,0.10000002384185791,-0.009999871253967285,-0.06833314895629883,0.5066671371459961,-0.31999993324279785,3,0.0027149298421429435,1.4090929041340396,3.670000076293945,2.304349989426704,3.7733330726623535,1.3809728168500914,3.7799999713897705,0.0027149298421429435 957,2009-01-16,3.686666011810303,3.746665954589844,3.673332929611206,3.72666597366333,2866818.0,0.0009049118850144033,-1.200008583138438,-2.399965668182898,58.78376108917957,59.499442492199975,0.08582667279370426,-0.10600202240786194,0.04862946833354398,0.6710226028548756,12.790834217844454,0.07333302497863814,0.09386561221236756,0.07316637039184615,-0.25661461279227593,0.4029473535759682,-0.09172412120021489,0.2380568619839072,-0.1691959142056958,41.79098263526376,-11.932840884591762,0.164890491592061,1,0.1100004911422725,-0.013332962989807573,-0.07166624069213912,0.5033340454101558,-0.3800001144409184,4,0.01717920418795882,1.25639690131752,3.683332920074463,1.4090929041340396,3.670000076293945,2.304349989426704,3.7733330726623535,0.01717920418795882 958,2009-01-19,3.5799999237060547,3.766665935516357,3.5666658878326416,3.7300000190734863,1652697.0,-0.028932940429792553,-1.264132253711196,3.7500059604702036,57.04921385130079,59.39511352336924,0.19350755521844665,0.005404149334364838,0.1410889382357139,0.755778609063662,12.342012652623362,0.20000004768371538,0.12988047479013298,-0.03633306026458749,-0.36381798141111776,0.2911518608819428,-0.20007552083785285,0.12740940030867787,-0.04322863000563171,5.333614349365234,-47.625226227553576,0.16374246057326514,1,0.2033330202102661,0.09333312511444092,0.08416658639907837,0.5933332443237305,-0.2999999523162842,0,0.054003674043701766,-1.200008583138438,3.686666011810303,1.25639690131752,3.683332920074463,1.4090929041340396,3.670000076293945,0.054003674043701766 959,2009-01-20,3.5699999332427983,3.69333291053772,3.539999961853028,3.593333005905152,2055795.0,-0.0027932934850188884,-2.68000480653689,0.15555371885063243,59.589060893276454,59.71332727280487,0.1742824713696991,0.018173672052150813,0.13153005685436314,0.7448120681766501,12.085164328178557,0.15333294868469238,0.1418485303520436,-0.04749975204467738,-0.37410471240309606,0.2791052083137413,-0.2108022322238865,0.11580272813453174,0.4300000667572017,10.843392182664758,-44.64637615492028,0.16330248017920926,1,0.1533330678939815,0.10333311557769731,0.12249982357025102,0.5700001716613765,-0.3033339977264409,1,0.028011245075937996,-1.264132253711196,3.5799999237060547,-1.200008583138438,3.686666011810303,1.25639690131752,3.683332920074463,0.028011245075937996 960,2009-01-21,3.5699999332427983,3.613332986831665,3.4366660118103027,3.559999942779541,6012537.0,0.0,2.6552003097815495,-0.42857580773712894,58.15606020831196,59.92922087911962,0.14512670177552378,0.02524361760370697,0.10565765122990145,0.7227811000060238,11.578590586865161,0.1766669750213623,0.14130060539904354,-0.051166450977325084,-0.3736805365023428,0.2713476345476926,-0.2124234937398337,0.11009059178518354,0.42080006599426234,40.40422795711373,-16.09826363413474,0.16125704276250874,1,0.10166609287261918,0.10333311557769731,0.14333307743072465,0.536666631698608,-0.26999998092651456,2,-0.005602235658404564,-2.68000480653689,3.5699999332427983,-1.264132253711196,3.5799999237060547,-1.200008583138438,3.686666011810303,-0.005602235658404564 961,2009-01-22,3.539999961853028,3.7200000286102295,3.5299999713897705,3.650000095367432,3045873.0,-0.008403353487606458,-1.9230752301654057,-11.000023841880159,50.77523473836749,59.03496591540881,0.13964642318065223,0.06736065871962227,0.1108374551705058,0.7300326494450302,10.98960650017313,0.19000005722045898,0.12032875580207492,-0.08666641712188694,-0.3990465065578723,0.22571367231409845,-0.24285646183987986,0.06952362759610597,0.42863467788696274,31.31332543421108,-19.512025695185024,0.15619004471799278,1,0.08666598796844438,0.13333308696746782,0.17416656017303422,0.5666666030883785,-0.24333405494689986,3,-0.0056497121870151545,2.6552003097815495,3.5699999332427983,-2.68000480653689,3.5699999332427983,-1.264132253711196,3.5799999237060547,-0.0056497121870151545 962,2009-01-23,3.5166659355163574,3.559999942779541,3.373332977294922,3.5499999523162837,2906037.0,-0.006591532934496436,5.999924005024609,0.3030361485475951,36.79243691581847,56.41004775364669,0.14767956232062396,0.10528094926566167,0.12071136356179002,0.7305709638034141,10.392800947892864,0.18666696548461914,0.09966906986992541,-0.1158337354660035,-0.4144456888471266,0.1827782179151196,-0.2651397121565653,0.033472241224558275,0.4306899591064455,36.44061735115094,-7.827205522959964,0.14930597669056164,1,0.07833349704742432,0.15666711330413818,0.1975005865097046,0.5283341407775879,-0.309999942779541,4,-0.043601795421087775,-1.9230752301654057,3.539999961853028,2.6552003097815495,3.5699999332427983,-2.68000480653689,3.5699999332427983,-0.043601795421087775 963,2009-01-26,3.6800000667572017,3.75,3.5,3.5433330535888667,2288004.0,0.04644573417999731,-1.238808105243052,-4.099926330169638,36.190526144773685,53.448071080387635,-0.0350133204557177,-0.0473545940389295,-0.05790114015509085,0.5449998064909427,9.741483958620481,0.25,0.08112604855966143,0.03916704654693559,-0.25470723246737714,0.3330413255612483,-0.10777009296022078,0.18610418605409196,0.23291445282592838,81.41596449296632,41.59971651244669,0.14693713950715642,1,-0.08500063419341997,-0.006667017936706099,0.012499690055847612,0.3650000095367436,-0.5966670513153072,0,-0.10144950071068803,5.999924005024609,3.5166659355163574,-1.9230752301654057,3.539999961853028,2.6552003097815495,3.5699999332427983,-0.10144950071068803 964,2009-01-27,3.7566659450531006,3.7933330535888667,3.683332920074463,3.7200000286102295,3044886.0,0.020833118724222333,1.000000000000008,0.2682865132766829,43.612311343479895,51.54072371145314,-0.127723557919861,-0.10415790924571322,-0.15367538636761324,0.4453589277752954,8.977921593928198,0.11333298683166504,0.0710717492509616,0.09983292818069467,-0.181828696976436,0.38149455333782534,-0.04099788439787044,0.24066374075925978,0.12387368199273707,91.26973764878463,53.7421443486528,0.1408308125785653,1,-0.17333292961120605,-0.08333289623260498,-0.06416618824005127,0.20833420753479004,-0.6066658496856685,1,-0.126885376723746,-1.238808105243052,3.6800000667572017,5.999924005024609,3.5166659355163574,-1.9230752301654057,3.539999961853028,-0.126885376723746 965,2009-01-28,3.8366661071777344,3.900000095367432,3.7699999809265137,3.7733330726623535,2490543.0,0.021295521958767827,-2.71433047909047,1.7272999193695218,48.594350399983,49.949217287165695,-0.20293689975970164,-0.15647676730601567,-0.2424694616332257,0.3451704568881455,8.19016010775917,0.1433341503143315,0.05446854658754585,0.15716643333435076,-0.10404336514298418,0.4183762318116857,0.026561534095683292,0.28777133257301823,-0.4633331298828125,87.97456951148067,52.97777202089175,0.13060489923866736,1,-0.19999957084655762,-0.16333305835723877,-0.1399998664855957,0.02000045776367232,-0.820000171661377,2,-0.14856653035170453,1.000000000000008,3.7566659450531006,-1.238808105243052,3.6800000667572017,5.999924005024609,3.5166659355163574,-0.14856653035170453 966,2009-01-29,3.796665906906128,3.859999895095825,3.733333110809326,3.856666088104248,2095071.0,-0.010425770487760944,2.7999392042914617,-0.947375751963198,55.76034648700672,49.613282331368715,-0.16222999711346864,-0.0912254287297527,-0.2077183583312996,0.3675785526570543,7.292145056617552,0.12666678428649902,0.03350850276197015,0.09816623926162737,-0.13647640567454244,0.3328088841977972,-0.019155083206457313,0.21548756172971206,-0.4127995872497561,80.37960128601054,43.36855282037899,0.11732132246808483,1,-0.15999937057495117,-0.12333285808563232,-0.1533328890800476,0.043334245681762695,-0.8233330249786377,3,-0.13081634433159095,-2.71433047909047,3.8366661071777344,1.000000000000008,3.7566659450531006,-1.238808105243052,3.6800000667572017,-0.13081634433159095 967,2009-01-30,3.7799999713897705,3.8333330154418954,3.716665983200073,3.7933330535888667,2732019.0,-0.004389623929259123,1.5000166042092757,0.2222173655621223,50.0,48.830036347890854,-0.14631938415607948,-0.05755826375261197,-0.195528785016454,0.3662171984074387,6.940293028249441,0.11666703224182262,0.02132243967338443,0.06883360147476214,-0.15379571953137816,0.29146292248090244,-0.04248105902830801,0.1801482619778323,-0.38581097621917726,69.99997615814769,30.46949018113905,0.11131466050307007,1,-0.14333343505859375,-0.1066669225692749,-0.19833368062973022,0.06000018119812012,-0.7699999809265137,4,-0.12786615559310122,2.7999392042914617,3.796665906906128,-2.71433047909047,3.8366661071777344,1.000000000000008,3.7566659450531006,-0.12786615559310122 968,2009-02-02,3.6333329677581783,3.7833330631256095,3.5866661071777344,3.7833330631256095,2136879.0,-0.03880079490520949,1.6222244121396188,11.250219051195735,41.39342544314398,46.808299075653906,0.00973191825023001,0.08811324484219929,-0.05814362038523235,0.49573709782887443,7.399053874679836,0.1966669559478751,0.0012158539658506662,-0.07433340549469047,-0.2996658125543816,0.15099900156500068,-0.18699960902453627,0.038332798035155324,-0.22902775058364844,14.89364778141814,-24.700612073604475,0.11266620352984562,2,0.003333568572998491,0.04000008106231734,-0.08249992132186845,0.20666718482971236,-0.5833330154418945,0,-0.11743128934440106,1.5000166042092757,3.7799999713897705,2.7999392042914617,3.796665906906128,-2.71433047909047,3.8366661071777344,-0.11743128934440106 969,2009-02-03,3.690000057220459,3.7000000476837163,3.576666116714477,3.630000114440918,2174973.0,0.015596448210262848,2.083351214743807,-0.3999993642175278,51.30434701483256,46.04699760971175,-0.031428057646117225,0.0179261685975165,-0.1188972044396861,0.42181220941642117,6.978288202958229,0.12333393096923917,-0.011873858069152643,-0.008499670028686346,-0.21994378830853512,0.20294444825116242,-0.11422172916861095,0.09722238911123826,-0.2757809424820712,35.05166421980876,-7.792194050245854,0.10572205913992441,2,-0.05333352088928223,-0.003333568572998047,-0.14083373546600342,0.15000009536743164,-0.5633339881896973,1,-0.1644084098566504,1.6222244121396188,3.6333329677581783,1.5000166042092757,3.7799999713897705,2.7999392042914617,3.796665906906128,-0.1644084098566504 970,2009-02-04,3.8233330249786377,3.8333330154418954,3.7100000381469727,3.733333110809326,2392026.0,0.03613359503810232,1.2424199075368318,1.5,57.8947439182414,46.83805418525329,-0.13974201669952224,-0.12413397259040337,-0.25162778399996366,0.2730457211494546,6.036612441479485,0.14333295822143644,-0.011815885500476409,0.1263332962989807,-0.08086908789204772,0.33353568049000915,0.022732104203466275,0.22993448839449515,-0.3993982906276692,87.05877205087903,40.67608253688129,0.1036011920955143,2,-0.18666648864746094,-0.13666653633117676,-0.28916674852371216,0.01666712760925293,-0.8233330249786377,2,-0.17611150407567955,2.083351214743807,3.690000057220459,1.6222244121396188,3.6333329677581783,1.5000166042092757,3.7799999713897705,-0.17611150407567955 971,2009-02-05,3.5833330154418945,3.6766660213470463,3.490000009536743,3.5999999046325684,9234060.0,-0.06277245742622284,1.1960820612935195,-0.18518783428303492,45.40060896484888,47.79451774625667,0.11963176152961319,0.09916008999880077,-0.009181030806990176,0.4960067177102676,5.730070697983248,0.33333301544189453,-0.018936420287168687,-0.09983336925506592,-0.29795867378431407,0.09829193527418223,-0.19889602151969,-0.0007707169904418443,-0.14987697387059695,27.184396577046588,-18.962058221583685,0.09906265226462418,2,0.11166703701019287,0.1033334732055664,-0.08416670560836792,0.2566671371459961,-0.6500000953674316,3,-0.1581396642409626,1.2424199075368318,3.8233330249786377,2.083351214743807,3.690000057220459,1.6222244121396188,3.6333329677581783,-0.1581396642409626 972,2009-02-06,3.716665983200073,3.743333101272583,3.593333005905152,3.6266660690307617,5906148.0,0.03720920360558111,1.0930126566276321,-5.399922753411698,55.942000862038384,49.989126048174974,0.019726764892376902,-0.03574292603990248,-0.13126764136352032,0.3450661399036705,5.662829554230502,0.16000008583068848,-0.020308059634130515,0.03333294391632036,-0.16490477722443986,0.23157066505708057,-0.06578591665405975,0.13245180448670046,-0.2738790605528525,66.01927859098622,14.102607714951688,0.09911886057038018,2,-0.021665930747985396,-0.02999949455261186,-0.24083292484283403,0.12333416938781783,-0.6833329200744624,4,-0.19999997434059658,1.1960820612935195,3.5833330154418945,1.2424199075368318,3.8233330249786377,2.083351214743807,3.690000057220459,-0.19999997434059658 973,2009-02-09,3.75333309173584,3.7933330535888667,3.650000095367432,3.69333291053772,2676258.0,0.009865591554772069,1.0476121545700552,0.6666693157645147,57.7903556439617,51.564464303784064,-0.0060839019599621125,-0.07853691292328069,-0.15216189532748103,0.2839067916508764,5.50164402712073,0.14333295822143466,-0.008658653330187782,0.07133339643478376,-0.1245109979472554,0.2671777908168229,-0.02658880075623582,0.16925559362580334,-0.30140190563421543,76.69902912621339,18.777751551984096,0.09792219719101952,2,-0.05833303928375244,-0.0666666030883789,-0.2775000333786011,0.07833337783813477,-0.75,0,-0.19804613209237087,1.0930126566276321,3.716665983200073,1.1960820612935195,3.5833330154418945,1.2424199075368318,3.8233330249786377,-0.19804613209237087 974,2009-02-10,3.6633329391479488,3.72666597366333,3.640000104904175,3.72666597366333,2737410.0,-0.023978727810237577,1.7368298210346411,-1.0555473875363244,53.68419487391646,52.13000257866556,0.07742694692657937,0.0029510700561963255,-0.05280487171262882,0.35210226498120045,5.528046372290027,0.11333298683166504,0.016938527545597992,-0.01316674947738683,-0.20433382319372573,0.17800032423895207,-0.10875028633555628,0.08241678738078262,-0.2024403748610082,50.48536745083281,-9.252997357289146,0.09558353685816946,2,0.011667013168335405,0.023333549499512163,-0.16999989748001054,0.16833353042602583,-0.6399998664855957,1,-0.16742485518510353,1.0476121545700552,3.75333309173584,1.0930126566276321,3.716665983200073,1.1960820612935195,3.5833330154418945,-0.16742485518510353 975,2009-02-11,3.619999885559082,3.683332920074463,3.5699999332427983,3.6633329391479488,3864420.0,-0.011828860305267641,1.7200020599443708,0.6842093375194696,53.12499534338961,51.83718578493033,0.09699372254136218,0.04463461107421107,-0.004401561345353855,0.3764039409798978,5.857351798774681,0.1133329868316646,0.031156249867019703,-0.053999793529510676,-0.24682533217460767,0.13882574511558632,-0.1504125628520594,0.042412975793038044,-0.15032517065053153,42.85714285714292,-19.630922848070142,0.09641276932254857,2,0.04166662693023726,0.0666666030883789,-0.03000032901763916,0.21166658401489258,-0.5,2,-0.13628006412274474,1.7368298210346411,3.6633329391479488,1.0476121545700552,3.75333309173584,1.0930126566276321,3.716665983200073,-0.13628006412274474 976,2009-02-12,3.69333291053772,3.72333288192749,3.5899999141693115,3.6333329677581783,4875966.0,0.02025774234722455,1.2222182485754567,-1.384623002773044,56.64161717388589,52.57514324869543,0.008338313261182062,-0.029419162985717673,-0.07407179069475589,0.2860823645324957,6.2698800300154245,0.13333296775817827,0.03571538770566285,0.018833231925964977,-0.17414600564878047,0.21181246950071042,-0.07765638686140797,0.11532285071333792,-0.21505168801999197,55.22377384232568,-10.122932590357728,0.09648961878737276,2,-0.03166639804840088,-0.05333340167999312,-0.028333127498627153,0.13833355903625444,-0.5133328437805185,3,-0.1877255387835527,1.7200020599443708,3.619999885559082,1.7368298210346411,3.6633329391479488,1.0476121545700552,3.75333309173584,-0.1877255387835527 977,2009-02-13,3.75,3.7699999809265137,3.7000000476837163,3.7300000190734863,2324760.0,0.015343076520559107,1.3333333333333186,0.3333333333333284,52.86103430715361,53.849322011363164,-0.05926404132601615,-0.08548079163547584,-0.12644954103441863,0.21577719553134678,6.649905940818264,0.0766670703887935,0.030602472481097376,0.07233362197875959,-0.12354303271368794,0.2682102766712071,-0.025604705367463954,0.17027194932498313,-0.26328440002527786,80.59712168006273,16.56912259538001,0.09793832734622372,2,-0.08833348751068071,-0.11000049114227295,-0.0766669511795044,0.08166646957397461,-0.5033340454101558,4,-0.2177778879801432,1.2222182485754567,3.69333291053772,1.7200020599443708,3.619999885559082,1.7368298210346411,3.6633329391479488,-0.2177778879801432 978,2009-02-16,3.7733330726623535,3.829999923706055,3.7133328914642334,3.7133328914642334,2365968.0,0.006222152709960849,-2.8888893304034577,3.0000119209403238,50.71227050934977,53.78353573297619,-0.06777715049214716,-0.09864475598300304,-0.14943208304487676,0.1745985928521474,6.471484095195776,0.11666703224182173,0.021578863034609874,0.08600003719329852,-0.10866074638184786,0.2806608207684449,-0.01133035459427445,0.18333042898087148,-0.27835178277977723,78.20505649145024,16.894968067148383,0.09733039178757313,2,-0.11166656017303422,-0.13666653633117676,-0.09083330631256104,0.058333396911621094,-0.5633330345153809,0,-0.19611309028031831,1.3333333333333186,3.75,1.2222182485754567,3.69333291053772,1.7200020599443708,3.619999885559082,-0.19611309028031831 979,2009-02-17,3.670000076293945,3.7999999523162837,3.650000095367432,3.75,3608181.0,-0.027385071600769084,-1.5000000000000038,-1.3333280351586942,43.01678254615199,52.13042891385514,0.036230527537081336,0.013243107178899649,-0.04232131068975509,0.25557834704334725,6.152093552863527,0.14999985694885165,0.015633822236066575,-0.02233296632766768,-0.20928878509390936,0.164622852438574,-0.11581087571078852,0.07114494305545316,-0.16691841030167165,38.461594891973114,-18.671098396488155,0.09347790938312092,2,-0.010000109672545943,-0.03333353996276811,0.012499690055847612,0.16166639328002974,-0.39000010490417436,1,-0.18165312553108215,-2.8888893304034577,3.7733330726623535,1.3333333333333186,3.75,1.2222182485754567,3.69333291053772,-0.18165312553108215 980,2009-02-18,3.5499999523162837,3.7133328914642334,3.5333330631256104,3.7133328914642334,4630119.0,-0.032697580785567726,1.2040848499710977,2.04166368643158,40.31415847679648,51.56526774851598,0.12670535297956098,0.13878356320217078,0.07928038214461175,0.3538439775980602,5.5088843443544,0.17999982833862305,0.026277475892316104,-0.14133309125900295,-0.3312347778975946,0.048568595379588686,-0.236283934578299,-0.04638224793970691,-0.03897991773650755,5.618048863989633,-46.56752230877752,0.09495084331929585,2,0.13166654109954878,0.08666658401489302,0.13249981403350874,0.2816665172576909,-0.23333406448364213,2,-0.14835686950088378,-1.5000000000000038,3.670000076293945,-2.8888893304034577,3.7733330726623535,1.3333333333333186,3.75,-0.14835686950088378 981,2009-02-19,3.5199999809265137,3.5999999046325684,3.490000009536743,3.593333005905152,3550779.0,-0.008450696279642456,1.5384545552080153,0.4489787875072271,39.89637315300489,49.78242022529004,0.16402583718098507,0.17624450879728837,0.10949175232382924,0.3636836455431425,5.568180329633524,0.1099998950958252,0.022035277115447283,-0.1703330636024476,-0.36376789259228914,0.023101765387393947,-0.2670504780973686,-0.0736156491075266,0.3800001144409184,8.823523224429765,-39.410489784427575,0.09671741449492079,2,0.13999998569488525,0.11666655540466309,0.1733330488204956,0.31166648864746094,-0.2166669368743901,3,-0.11363639134513459,1.2040848499710977,3.5499999523162837,-1.5000000000000038,3.670000076293945,-2.8888893304034577,3.7733330726623535,-0.11363639134513459 982,2009-02-20,3.363332986831665,3.5166659355163574,3.3333330154418945,3.5066659450531006,3995382.0,-0.04450766901811509,1.2448983166634553,1.9545485579408233,39.58868932415504,47.760012856422634,0.29647974200988214,0.33817352468722106,0.26337195596818663,0.49710536266484073,5.132923403362673,0.18666696548461914,-0.0051052424667510365,-0.3193334102630616,-0.5502693231724733,-0.08839749735364988,-0.4348013667177675,-0.20386545380835575,0.5284671068191531,6.040259757715631,-44.493891168498294,0.11546795645470584,2,0.21833348274230957,0.25333356857299805,0.36500000953674316,0.46833348274230957,-0.09666705131530762,4,-0.05450929800654891,1.5384545552080153,3.5199999809265137,1.2040848499710977,3.5499999523162837,-1.5000000000000038,3.670000076293945,-0.05450929800654891 983,2009-02-23,3.3066658973693848,3.4300000667572017,3.2833330631256104,3.423332929611206,3850674.0,-0.016848492160647432,1.2563927631518705,0.8139581690735916,35.21847661922688,45.708266383679344,0.31639643391533623,0.38518596825226536,0.3223391411311427,0.5320906345103942,5.807677016911668,0.14666700363159135,-0.002113151376061051,-0.3573337912559511,-0.6430367937504688,-0.07163078876143336,-0.5001852925032098,-0.21448229000869246,0.5627955131530764,4.516030489262405,-45.99468905140727,0.1428515012472588,2,0.25000059604644775,0.28500068187713623,0.4283338785171509,0.5250005722045898,0.03333401679992676,0,-0.018145148207223905,1.2448983166634553,3.363332986831665,1.5384545552080153,3.5199999809265137,1.2040848499710977,3.5499999523162837,-0.018145148207223905 984,2009-02-24,3.2799999713897705,3.3833329677581787,3.240000009536743,3.3166658878326416,3902820.0,-0.008064294007092854,-1.4571538342066328,0.3142782990045715,27.17087205132212,42.82447490678296,0.31622240444818095,0.39453847284820664,0.34534738015542166,0.5406913509004383,6.802339392471487,0.14333295822143555,-0.02588836850629983,-0.3601664185523985,-0.6895143235492327,-0.03081851355556431,-0.5248403710508156,-0.1954924660539814,0.5542937382888797,8.450704225352112,-35.89045140958564,0.16467395249841715,2,0.2549999952316284,0.2900000810623169,0.4483330249786377,0.5516664981842041,0.019999980926513228,1,-0.02134144324798215,1.2563927631518705,3.3066658973693848,1.2448983166634553,3.363332986831665,1.5384545552080153,3.5199999809265137,-0.02134144324798215 985,2009-02-25,3.2666659355163574,3.3833329677581787,3.22666597366333,3.363332986831665,3397584.0,-0.004065254874914936,1.2926819056457959,2.636428069810388,33.563997055820124,40.260294893664536,0.30638482706163694,0.3825959011434703,0.35232179355021653,0.5342621930190079,7.4607569205170785,0.15666699409484863,-0.05836695935557046,-0.3450004458427429,-0.7003736796763729,0.010372787990887034,-0.5226870627595579,-0.16731382892592794,0.5200842781509403,10.714258344849783,-34.318370156715744,0.17768661691681506,2,0.26166701316833496,0.29666709899902344,0.4316670894622803,0.5650005340576172,0.23000001907348677,2,0.00408184862995653,-1.4571538342066328,3.2799999713897705,1.2563927631518705,3.3066658973693848,1.2448983166634553,3.363332986831665,0.00408184862995653 986,2009-02-26,3.2999999523162837,3.3499999046325684,3.273333072662353,3.2933330535888667,3688638.0,0.010204293141060639,-2.285707717066461,-0.06896764343903455,25.868799653584773,37.261157709934665,0.23623125858342453,0.32690572331863477,0.31266944217913384,0.48365969207340775,8.348677213131172,0.08333396911621094,-0.08037863138082724,-0.28683313131332433,-0.6568844585676521,0.08321819594100344,-0.4718587949404882,-0.10180746768616045,0.4307418373506171,25.28758217220714,-16.384390423416416,0.1850256636271639,2,0.22833299636840865,0.2633330821990971,0.3724995851516728,0.5316665172576909,0.2899999618530278,3,0.0050502835627801446,1.2926819056457959,3.2666659355163574,-1.4571538342066328,3.2799999713897705,1.2563927631518705,3.3066658973693848,0.0050502835627801446 987,2009-02-27,3.296665906906128,3.3333330154418945,3.25,3.2999999523162837,2588397.0,-0.0010103168055549672,1.3809374595540902,-0.5000894038550276,22.489981412004,34.125347810229584,0.188298933254206,0.30796237534083204,0.3088713829404446,0.47352234014539185,9.411289585250879,0.08333301544189453,-0.10042351492857815,-0.266000473499298,-0.6459335370884145,0.11393259008981849,-0.45596700529385625,-0.07603394170473976,0.38366830116041584,34.4260680428449,-2.698923742789056,0.18996653179455825,2,0.2166670560836792,0.26666712760925293,0.35333359241485596,0.5350005626678467,-0.0033328533172611863,4,0.002022387871342568,-2.285707717066461,3.2999999523162837,1.2926819056457959,3.2666659355163574,-1.4571538342066328,3.2799999713897705,0.002022387871342568 988,2009-03-02,3.2066659927368164,3.309999942779541,3.2066659927368164,3.2799999713897705,3726432.0,-0.027300283592817887,-1.8181738381260464,21.995494851261512,22.48998787226988,31.844592846464906,0.21172953507476366,0.3840489217915519,0.39688647085589146,0.5474746839466169,10.292850033883088,0.10333395004272461,-0.1367593022823108,-0.3346670389175417,-0.7446217616838595,0.07528768384877615,-0.5396444003007006,-0.12968967753438276,0.4283013918894061,0.0,-33.97121106280399,0.20497736138315892,3,0.2533334493637085,0.3466670513153076,0.42750024795532227,0.6250004768371582,-0.05333304405212402,0,0.0187110047992034,1.3809374595540902,3.296665906906128,-2.285707717066461,3.2999999523162837,1.2926819056457959,3.2666659355163574,0.0187110047992034 989,2009-03-03,3.0833330154418945,3.243333101272583,3.0733330249786377,3.2133328914642334,3865992.0,-0.03846143551410541,-1.2666698455840864,1.772709982606434,20.512850743367082,29.644447542750527,0.2716602048288914,0.48443900364364856,0.5160083570382321,0.6600539710354685,11.366749687563377,0.1700000762939453,-0.17765843676069837,-0.42766666412353516,-0.8789941890969271,0.023660860849856746,-0.6533304266102311,-0.2020029016368392,0.5002382021575991,3.2258039706698947,-28.397767148046412,0.22566376248669598,3,0.2533334493637085,0.40333354473114014,0.5508332252502441,0.7049999237060547,0.1399998664855957,1,0.08324332708857018,-1.8181738381260464,3.2066659927368164,1.3809374595540902,3.296665906906128,-2.285707717066461,3.2999999523162837,0.08324332708857018 990,2009-03-04,3.150000095367432,3.183332920074463,3.0899999141693115,3.106666088104248,2859690.0,0.0216217578807274,-1.434783960791387,-0.3333388353057939,19.92629451104459,27.425549915866053,0.15900751957404324,0.3844521274578976,0.44742993423484156,0.5826455704359872,12.851483397567215,0.09999990463256836,-0.22005584808820755,-0.3273329377174372,-0.781009905967474,0.12634403053259957,-0.5541714218424558,-0.1004944535924186,0.36213777526514157,27.710967964323572,-0.889028927538881,0.22683848412501845,3,0.14499938488006547,0.3366664648056026,0.478332936763763,0.6383328437805171,0.1399998664855957,2,0.04761900076430159,-1.2666698455840864,3.0833330154418945,-1.8181738381260464,3.2066659927368164,1.3809374595540902,3.296665906906128,0.04761900076430159 991,2009-03-05,3.0166659355163574,3.1700000762939453,2.993333101272583,3.156666040420532,5306343.0,-0.04232830343312166,1.1199844933961036,-3.2307214067210555,12.585088462807278,24.425149820160748,0.23851801859081023,0.4987262534001733,0.5794131585035931,0.7100489818628053,13.861493781801393,0.1766669750213623,-0.2511128618834002,-0.4323337435722352,-0.9270597941394145,0.062392306994944136,-0.6796967688558251,-0.1849707182886453,0.43403925672466537,6.862600039409199,-14.533861751009276,0.2473630252835897,3,0.19500064849853516,0.4100005626678467,0.6383338570594788,0.7716670036315918,0.2766671180725093,3,0.15911606698715408,-1.434783960791387,3.150000095367432,-1.2666698455840864,3.0833330154418945,-1.8181738381260464,3.2066659927368164,0.15911606698715408 992,2009-03-06,2.9733328819274902,3.0699999332427983,2.933332920074463,3.023333072662353,3296787.0,-0.014364551632545908,-1.102567582437743,0.3571439519212245,10.000085830483854,21.623106399189304,0.246649603588446,0.5096450935013297,0.6218310259868831,0.7439456667995445,15.353261968948795,0.1366670131683354,-0.27309028767398313,-0.43850014209747323,-0.9595451054798136,0.08254482128486718,-0.6990226237886432,-0.17797766040630325,0.40419277575858237,10.61944886116203,-3.442762802835311,0.26052248169117015,3,0.18500006198883057,0.4100000858306889,0.681666910648346,0.725000143051147,0.34000015258789107,4,0.20739925757726163,1.1199844933961036,3.0166659355163574,-1.434783960791387,3.150000095367432,-1.2666698455840864,3.0833330154418945,0.20739925757726163 993,2009-03-09,3.009999990463257,3.046665906906128,2.953332901000977,2.996665954589844,2669298.0,0.012331989047925429,1.1538584275783041,-0.2666797001659322,14.642972367976384,20.23111754548422,0.18268637037657598,0.4368305309958198,0.5810023173079437,0.6993434330306694,17.184403358662728,0.09333300590515092,-0.2944598755328629,-0.3646663784980775,-0.8891787016700561,0.15984594467390112,-0.6269225400840668,-0.10241021691208818,0.28757097445272617,24.731298572950276,13.187221556370831,0.26225616158598924,3,0.14833295345306396,0.3733329772949223,0.6449998021125793,0.5983331203460689,0.3833329677581787,0,0.09413058605425562,-1.102567582437743,2.9733328819274902,1.1199844933961036,3.0166659355163574,-1.434783960791387,3.150000095367432,0.09413058605425562 994,2009-03-10,3.0499999523162837,3.0733330249786377,2.983333110809326,3.0199999809265137,4634253.0,0.01328902391354192,1.3478406896358701,2.249879306953749,20.70322802719747,18.802143208970588,0.11916094590546367,0.36735996925888603,0.539691342149526,0.6498039963214315,18.97591929853169,0.08999991416931152,-0.3050904560098755,-0.29399976730346733,-0.819168134736552,0.23116860012961737,-0.5565839510200097,-0.03141558358692498,0.18200816452822588,46.66681289672834,32.95321449897148,0.2625841837165423,3,0.09166646003723189,0.3333330154418954,0.6049998402595524,0.5150001049041752,0.35333299636840865,1,0.03387967147013682,1.1538584275783041,3.009999990463257,-1.102567582437743,2.9733328819274902,1.1199844933961036,3.0166659355163574,0.03387967147013682 995,2009-03-11,3.1266660690307617,3.19333291053772,3.0533330440521236,3.076666116714477,3581055.0,0.025136432102647932,-1.896566012327127,1.666666666666706,28.14817620885833,19.05540727066765,0.022962124299642284,0.26544921963220514,0.4642973953159073,0.5599023454669876,20.143078118775193,0.14333295822143644,-0.30401667748618655,-0.19266695976257342,-0.7095294638402496,0.3241955443151028,-0.4510982118014115,0.06576429227626468,-0.19333314895629883,74.35890617219862,57.54710318803286,0.25843125203883816,3,0.006666898727416992,0.25666689872741744,0.5350004434585571,0.43833398818969727,0.17999982833862305,2,0.030916897027860157,1.3478406896358701,3.0499999523162837,1.1538584275783041,3.009999990463257,-1.102567582437743,2.9733328819274902,0.030916897027860157 996,2009-03-12,3.0,3.1333329677581787,2.9800000190734863,3.1333329677581787,5304825.0,-0.040511543680783024,1.3000005364432738,-2.6666618982905135,29.11883117007683,19.791946132675744,0.11465519397611867,0.3557486782306114,0.5897154041667321,0.6764537407695705,21.718017838827407,0.15333294868469238,-0.2949772441806018,-0.2846663832664489,-0.7887569503314653,0.21942418379856754,-0.5367116667989569,-0.032621099733940895,-0.06146708011627178,25.641185527258077,7.158406699642892,0.2520452835325081,3,0.12166643142700195,0.3816664218902588,0.6616665124893188,0.565000057220459,0.309999942779541,3,0.09666665395100926,-1.896566012327127,3.1266660690307617,1.3478406896358701,3.0499999523162837,1.1538584275783041,3.009999990463257,0.09666665395100926 997,2009-03-13,2.933332920074463,3.0733330249786377,2.9133329391479488,3.059999942779541,5401566.0,-0.022222359975179073,1.0869596315496555,0.9500052750255258,28.787936257821073,20.491718175514766,0.13897858240561423,0.37744804089001427,0.6507878463826753,0.7377317366796627,23.74255330019991,0.16000008583068892,-0.30179632990940286,-0.31050010919570914,-0.7874558603361299,0.16645564194471163,-0.5489779847659193,-0.07202223362549898,0.2599999904632573,7.142851060750048,-12.565206237451584,0.2384778755702103,3,0.14500010013580322,0.43833351135253906,0.7575003504753113,0.6316671371459961,0.4133331775665283,4,0.12272733553382853,1.3000005364432738,3.0,-1.896566012327127,3.1266660690307617,1.3478406896358701,3.0499999523162837,0.12272733553382853 998,2009-03-16,3.0333330631256104,3.059999942779541,2.966665983200073,2.993333101272583,3219276.0,0.034090962661206925,1.0000051089483326,-0.3157882848968529,37.062957349859204,22.330618909569445,0.013192852981411818,0.23101045149324229,0.5405443507094936,0.6308467871382981,25.877282452074567,0.12666702270507812,-0.30413024700125213,-0.17349996566772452,-0.5882598035148123,0.2412598721793633,-0.3808798845912684,0.033879953255819384,0.1543998479843145,42.85719151400073,20.827711029018783,0.2073799189235439,3,0.01999986171722412,0.3383333683013916,0.6575002074241638,0.5316669940948486,0.34999990463256836,0,0.09230769109846881,1.0869596315496555,2.933332920074463,1.3000005364432738,3.0,-1.896566012327127,3.1266660690307617,0.09230769109846881 999,2009-03-17,3.00333309173584,3.0633330345153813,2.993333101272583,3.0433330535888667,2302839.0,-0.00989010133917112,-1.3333333333333481,-0.9999999999999889,36.426165827942704,24.163937944780344,0.03425357192806544,0.21977241352786336,0.5542607224010148,0.6516418765912522,28.094123088654243,0.0699999332427983,-0.3061372719346047,-0.17016658782958993,-0.5319715517939598,0.19163837613477996,-0.3510690698117749,0.010735894152595016,0.17891181993484562,32.142914922875896,8.323484898141317,0.18090248198218492,3,0.04999983310699463,0.3683333396911621,0.6875001788139343,0.5616669654846191,0.45999979972839355,1,0.12985568186184349,1.0000051089483326,3.0333330631256104,1.0869596315496555,2.933332920074463,1.3000005364432738,3.0,0.12985568186184349 1000,2009-03-18,3.023333072662353,3.059999942779541,2.983333110809326,3.036665916442871,2638770.0,0.006659261665496352,1.5555228838680453,0.3333214123930244,35.54007359400681,26.71449184824696,-0.006262209282717368,0.16684715008112816,0.5185185685579881,0.6208631495123886,29.838935527165,0.07666683197021484,-0.30229246887922123,-0.12383326292038,-0.44459456328335367,0.19692803744259368,-0.28421391310186683,0.036547387261106845,0.1535335995578775,50.00005418603356,25.27716941057229,0.1603806501814868,3,0.0299998521804814,0.3483333587646489,0.6575001478195195,0.5416669845581059,0.399999856948853,2,0.1256890547251912,-1.3333333333333481,3.00333309173584,1.0000051089483326,3.0333330631256104,1.0869596315496555,2.933332920074463,0.1256890547251912 1001,2009-03-19,3.119999885559082,3.1433329582214355,3.0299999713897705,3.0499999523162837,3769734.0,0.03197359026394131,-1.0606017257186702,-5.25018776152484,41.58733575521098,30.22418628432775,-0.09692201049283256,0.040766975565984076,0.40669336309741233,0.5167975945326848,31.183429006245824,0.11999988555908248,-0.2820720870469682,-0.007166445255279541,-0.27567115116012,0.2613382606495609,-0.14141879820769976,0.12708590769714068,0.05159611199970282,89.85518664026787,63.61843897719851,0.13425235295242025,3,-0.06666696071624756,0.2516665458679199,0.5541666150093079,0.4800001382827759,0.1333332061767578,3,0.05982885213370892,1.5555228838680453,3.023333072662353,-1.3333333333333481,3.00333309173584,1.0000051089483326,3.0333330631256104,0.05982885213370892 1002,2009-03-20,3.1800000667572017,3.190000057220459,3.0999999046325684,3.116666078567505,4457091.0,0.019230828012472223,1.1599871827149757,0.9047721227107416,48.69284765787797,34.007505760983484,-0.13915739779016834,-0.03549196805738708,0.3366477027565469,0.4507901552319198,31.740010999501315,0.09000015258789062,-0.2645214689758477,0.0620003819465631,-0.18414307534788366,0.30814383924100985,-0.06107134670066028,0.18507211059378648,-0.26666712760925293,95.52240717986254,63.24186331821331,0.12307172864722339,3,-0.12666714191436723,0.19166636466980025,0.47083294391632124,0.4766664505004887,0.05333304405212447,4,0.040880463299771685,-1.0606017257186702,3.119999885559082,1.5555228838680453,3.023333072662353,-1.3333333333333481,3.00333309173584,0.040880463299771685 1003,2009-03-23,3.246665954589844,3.2699999809265137,3.190000057220459,3.233333110809326,2581260.0,0.0209641152305462,1.6666242817747614,0.21051640930275428,58.47748578522437,38.20464551187536,-0.18854979923247006,-0.11265948656195368,0.25835467514107036,0.3802532859673047,31.879497146383883,0.08999991416931197,-0.22234126858812786,0.13166626691818273,-0.10611577702921382,0.3694483108655793,0.012775244944484232,0.2505572888918812,-0.32779967308044533,91.86022914781513,53.59510068007724,0.11889102197369829,3,-0.15499949455261275,0.12500047683715776,0.40416705608367876,0.4266670942306514,0.043334007263183594,0,0.03080087217158134,1.1599871827149757,3.1800000667572017,-1.0606017257186702,3.119999885559082,1.5555228838680453,3.023333072662353,0.03080087217158134 1004,2009-03-24,3.2100000381469727,3.326666116714477,3.19666600227356,3.3233330249786377,3964611.0,-0.011293405898761044,1.166683554766121,-8.500286112799689,53.214285714285694,40.98976879025618,-0.14170262760414243,-0.08591139914293588,0.2829425911689243,0.41545691183118016,31.689589456917687,0.13000011444091708,-0.17103102788347435,0.09850034713745126,-0.13097108231624643,0.32797177659114896,-0.016235367589397587,0.2132360618643001,-0.27708840866088913,66.01955636046988,25.328039508559186,0.11473571472684878,3,-0.09000051021575972,0.1466664075851436,0.43916648626327515,0.46333301067352295,0.19000005722045943,1,0.05399779674497007,1.6666242817747614,3.246665954589844,1.1599871827149757,3.1800000667572017,-1.0606017257186702,3.119999885559082,0.05399779674497007 1005,2009-03-25,3.2799999713897705,3.2933330535888667,3.216665983200073,3.220000028610229,1682859.0,0.021806832526770403,-1.299964953187441,-0.5294128784292975,65.13417101553094,44.99147321752886,-0.20971899354106993,-0.1632300499897137,0.204760281630731,0.3428433915586293,31.433392629889173,0.08333301544189409,-0.1266174988571258,0.16783357858657855,-0.0636050760895781,0.3992722332627352,0.05211425124850022,0.2835529059246569,-0.3234630726699832,84.26981101142174,37.675755781386414,0.11571932733807827,3,-0.16000044345855757,0.0333329439163208,0.36833328008651733,0.3933330774307251,0.13333296775817827,2,0.05589418343707564,1.166683554766121,3.2100000381469727,1.6666242817747614,3.246665954589844,1.1599871827149757,3.1800000667572017,0.05589418343707564 1006,2009-03-26,3.3166658878326416,3.3333330154418945,3.2699999809265137,3.3066658973693848,2888694.0,0.011178633159357965,1.9230015900350468,0.16666666666666544,69.88420283159161,49.55772505905892,-0.21986295497562836,-0.20931507078042344,0.15973952400520375,0.3016748337884718,31.05052088794375,0.06333303451538086,-0.09178211976760275,0.20366619825363141,-0.03072124589974745,0.4380536424070103,0.08647247617694198,0.32085992033032085,-0.3379212360331727,92.85693849816587,39.98924387088003,0.11719372207668947,3,-0.16666638851165771,-0.05999946594238281,0.34250062704086304,0.356667160987854,0.19000005722045898,3,0.0321609246713328,-1.299964953187441,3.2799999713897705,1.166683554766121,3.2100000381469727,1.6666242817747614,3.246665954589844,0.0321609246713328 1007,2009-03-27,3.3033330440521236,3.363332986831665,3.296665906906128,3.346666097640991,3122667.0,-0.004019953842631652,-1.352928306967351,-4.33330949145273,67.46036701841103,52.93521502223135,-0.16598080164711604,-0.2060198779105895,0.16428288711871764,0.3050594168698493,30.457735918645064,0.06666707992553711,-0.06790422279543318,0.18999999761581376,-0.04550362188544854,0.42550361711707607,0.07224818786518261,0.3077518073664449,-0.2962213231612605,65.38456777132645,8.587770452153805,0.11775180975063113,3,-0.12999999523162797,-0.08833360671997026,0.34500020742416426,0.370000004768372,0.3133330345153813,4,-0.015136212924794834,1.9230015900350468,3.3166658878326416,-1.299964953187441,3.2799999713897705,1.166683554766121,3.2100000381469727,-0.015136212924794834 1008,2009-03-30,3.2666659355163574,3.326666116714477,3.236665964126587,3.296665906906128,2571114.0,-0.01110003382849567,-1.0000052981956895,0.6923115013864976,62.948208193095745,55.88210861835947,-0.10363279692970195,-0.17352391026908887,0.19499191286400386,0.33157049049455134,29.797164647871842,0.09000015258789018,-0.03544151239028093,0.15033289194107047,-0.09161717756795218,0.3922829614500931,0.029357857186559144,0.2713079266955818,-0.22393208803141418,41.99987983726517,-15.414114709904226,0.12097503475451135,3,-0.09333288669586182,-0.09499943256378218,0.3325005769729614,0.40000057220458984,0.5766670703887944,0,-0.010203928214582603,-1.352928306967351,3.3033330440521236,1.9230015900350468,3.3166658878326416,-1.299964953187441,3.2799999713897705,-0.010203928214582603 1009,2009-03-31,3.3399999141693115,3.3399999141693115,3.2766659259796143,3.2933330535888667,2126202.0,0.02244918216326952,1.7143025008302042,-1.5555635028491195,62.80005390177001,58.91099531922204,-0.13878289075606398,-0.23889120215770987,0.11675153480286671,0.24595551056400833,28.50442887775213,0.0733339786529541,0.007430054241116757,0.2108335256576539,-0.050220287686662424,0.4718873390019702,0.08030661898549596,0.34136043232981184,-0.26520615274969606,84.09112337157781,27.629999149828947,0.13052690667215813,3,-0.14333343505859375,-0.19166696071624756,0.23416662216186523,0.30166661739349365,0.31000018119812056,1,-0.014970045988375147,-1.0000052981956895,3.2666659355163574,-1.352928306967351,3.3033330440521236,1.9230015900350468,3.3166658878326416,-0.014970045988375147 1010,2009-04-01,3.2999999523162837,3.343333005905152,3.2233328819274902,3.3333330154418945,3582189.0,-0.011976036790700362,3.500029057421878,-0.7142769560885919,70.08930809456581,62.077881134705905,-0.061922375928659346,-0.19718733707359037,0.1512791348690068,0.27038989016154646,27.283984855925237,0.12000012397766158,0.03704363766683638,0.16333357095718348,-0.1086313103938128,0.43529845230817976,0.027351130281685343,0.2993160116326816,-0.19635226835546327,54.76215210072124,-5.366260671726124,0.13598244067549808,4,-0.06833350658416704,-0.15166699886321977,0.25250005722045943,0.32000005245208785,0.3366661071777348,2,0.030303074089730764,1.7143025008302042,3.3399999141693115,-1.0000052981956895,3.2666659355163574,-1.352928306967351,3.3033330440521236,0.030303074089730764 1011,2009-04-02,3.496665954589844,3.496665954589844,3.3366661071777344,3.343333005905152,3906462.0,0.05959575912585091,1.0869597667638542,-4.600025749415212,82.1293348541391,65.79304637873491,-0.22298909694098912,-0.37529047802688,-0.047719644597278066,0.060101911985869894,25.512479422256785,0.19666600227356046,0.07775289296352916,0.33599957227706945,0.02649645807538814,0.6455026864787508,0.1812480151762288,0.4907511293779101,-0.36704974034193905,100.0,31.799081690402602,0.15475155710084057,4,-0.15333294868469283,-0.2916665077209477,0.04916703701019243,0.11666703224182084,-0.00999999046325728,3,-0.02383213510358617,3.500029057421878,3.2999999523162837,1.7143025008302042,3.3399999141693115,-1.0000052981956895,3.2666659355163574,-0.02383213510358617 1012,2009-04-03,3.5899999141693115,3.6466660499572754,3.453332901000977,3.5,5797608.0,0.02669227223634385,-1.1090799379420804,0.5869574344023324,81.99240457347929,68.40581513298547,-0.28166893696043793,-0.4427568919189131,-0.14159768891697233,-0.040435300920867334,23.760151034419852,0.19333314895629838,0.1239989003366051,0.3985001802444459,0.04749189608530102,0.7495084644035908,0.22299603816487323,0.5740043223240185,-0.41633773108037353,86.61429340590271,14.579355317181495,0.17550414207957246,4,-0.16833388805389404,-0.3100004196166992,-0.0441669225692749,0.023333072662353516,-0.18333387374877974,4,-0.02321280532272474,1.0869597667638542,3.496665954589844,3.500029057421878,3.2999999523162837,1.7143025008302042,3.3399999141693115,-0.02321280532272474 1013,2009-04-06,3.2933330535888667,3.433332920074463,3.273333072662353,3.3833329677581787,6312777.0,-0.08263701049393768,-1.4615384615384515,-1.0000000000000049,62.756611403832565,69.46607354293512,0.024936101722339732,-0.13046403361090952,0.1458010213993397,0.24552692086780326,21.462259872037432,0.31666684150695845,0.15293338929184142,0.08766666650772059,-0.2552761277824285,0.43060946079786966,-0.08380473063735394,0.2591380636527951,-0.053450329138361674,16.53548007758546,-58.0444572345872,0.17147139714507448,4,0.13833296298980757,-0.013333559036254439,0.24499994516372725,0.3199999332427983,0.19666695594787642,0,0.09817805236135779,-1.1090799379420804,3.5899999141693115,1.0869597667638542,3.496665954589844,3.500029057421878,3.2999999523162837,0.09817805236135779 1014,2009-04-07,3.1533329486846924,3.3366661071777344,3.096666097640991,3.3166658878326416,4456158.0,-0.042510156921909625,1.360655314817985,1.814812165716956,55.17241379310346,68.35921162933207,0.17439181582818586,0.0186295975971138,0.27224352487208314,0.37171743887488073,19.570968132965287,0.24000000953674316,0.16639163128841217,-0.05750008821487418,-0.3936138613064646,0.2786136848767162,-0.22555697476066916,0.1105567983309208,0.493333101272583,10.30306471937914,-64.60241376704883,0.1680568865457951,4,0.21833312511444092,0.12666654586791992,0.3533332943916321,0.4500000476837158,0.4233331680297847,1,0.2188161124908392,-1.4615384615384515,3.2933330535888667,-1.1090799379420804,3.5899999141693115,1.0869597667638542,3.496665954589844,0.2188161124908392 1015,2009-04-08,3.2233328819274902,3.2300000190734863,3.0866661071777344,3.116666078567505,3596694.0,0.022198713038531492,1.3888770784449684,-0.6530636374783233,54.20053312781498,66.61658166224578,0.10673237920814005,-0.0461216602476755,0.18664082825139605,0.293018127298176,18.6719555999965,0.14333391189575195,0.16539079467205564,0.007666504383087247,-0.3261232716274618,0.3414562803936363,-0.15922838362218705,0.17456139238836155,0.4123331689834595,24.404783698979482,-46.60164244971199,0.1668948880052744,4,0.14333319664001465,0.05666661262512207,0.1883336305618286,0.3133336305618286,0.3666670322418213,2,0.13236833708121498,1.360655314817985,3.1533329486846924,-1.4615384615384515,3.2933330535888667,-1.1090799379420804,3.5899999141693115,0.13236833708121498 1016,2009-04-09,3.289999961853028,3.3066658973693848,3.243333101272583,3.2666659355163574,1911309.0,0.020682654372846443,1.2353055024950141,0.21875621657022318,54.44743935309975,65.17070081054452,0.04010211693604182,-0.09480964692118299,0.10611349036059936,0.22002674821038015,17.211460530798018,0.08333301544189453,0.17576962096736537,0.059833586215973344,-0.25938673554277836,0.37905390797472505,-0.0997765746634025,0.2194437470953492,0.3237060913085932,36.30962061639732,-30.290513085362257,0.15961016087937577,4,0.0766661167144771,-0.010000467300415483,0.10083305835723833,0.24666655063629106,0.4100000858306885,3,0.1053696357630769,1.3888770784449684,3.2233328819274902,1.360655314817985,3.1533329486846924,-1.4615384615384515,3.2933330535888667,0.1053696357630769 1017,2009-04-14,3.2933330535888667,3.3199999332427983,3.220000028610229,3.2933330535888667,3841278.0,0.0010130978037949934,2.749966472655006,0.0,51.988655875239786,63.952972775227195,0.039338182682832734,-0.07356109542611344,0.08921037809671795,0.21085678274769792,15.430459927285051,0.09999990463256925,0.16892881862536502,0.045166671276092085,-0.2426317193117682,0.33296506186395236,-0.09873252401783805,0.18906586657002222,0.29929140173339874,59.61544016406847,-3.6329226086359583,0.14389919529393017,4,0.07333302497863814,-0.013333559036254439,0.025833487510681596,0.20333349704742476,0.30999994277954146,1,0.05870433004856235,1.2353055024950141,3.289999961853028,1.3888770784449684,3.2233328819274902,1.360655314817985,3.1533329486846924,0.05870433004856235 1018,2009-04-15,3.3133330345153813,3.3399999141693115,3.25,3.25,1706418.0,0.006072869218228583,-1.8421159623246675,100.0,54.46684387967875,63.02706055055039,0.02978644530331165,-0.0753730451221144,0.06032123303185788,0.18358668889253016,13.50587636927296,0.08999991416931152,0.15458594367561185,0.05116665363311812,-0.2193517290659126,0.32168503633214884,-0.08409253771639724,0.18642584498263348,0.25905308688110296,89.47361981781735,25.477975743558275,0.13525919134951536,4,0.05333304405212358,-0.033333539962769,-0.04250007867813155,0.15333342552185014,0.32333302497863725,2,0.028168917803580218,2.749966472655006,3.2933330535888667,1.2353055024950141,3.289999961853028,1.3888770784449684,3.2233328819274902,0.028168917803580218 1019,2009-04-16,3.3933329582214355,3.3966660499572754,3.3066658973693848,3.346666097640991,2817615.0,0.024144848366489446,2.375024028252755,0.7368486436428472,54.85712767620579,61.3345960596215,-0.046771072765244615,-0.13139369154227776,-0.02964835317675263,0.09904989414875409,11.375835935101488,0.09000015258789062,0.14599000355879488,0.11166658401489249,-0.13551156724811309,0.35884473527789806,-0.011922491616610298,0.23525565964639528,0.15962436260629875,98.92480891900996,35.94488410066822,0.12358907563150284,4,-0.026666879653930664,-0.11333346366882324,-0.12250000238418579,0.0733335018157959,0.1566669940948482,3,0.028487346365790867,-1.8421159623246675,3.3133330345153813,2.749966472655006,3.2933330535888667,1.2353055024950141,3.289999961853028,0.028487346365790867 1020,2009-04-17,3.4033329486846924,3.4166660308837886,3.373332977294922,3.3933329582214355,2350089.0,0.0029469523286915766,1.3636540974972533,0.21428461951107364,53.80118414475761,58.1870237585791,-0.04533977826570457,-0.11748909555572018,-0.05400573591800217,0.08612184005000012,9.08151362961406,0.04333305358886674,0.14543901296093953,0.10266658067703238,-0.11788659852338368,0.32321975987744844,-0.0076100089231756485,0.2129431702772404,0.1309727235970417,93.220443775254,32.61443904862021,0.11027658960020806,4,-0.0366668701171875,-0.12333345413208008,-0.14083325862884521,0.06333351135253906,0.19333314895629883,4,0.050930417518149085,2.375024028252755,3.3933329582214355,-1.8421159623246675,3.3133330345153813,2.749966472655006,3.2933330535888667,0.050930417518149085 1021,2009-04-20,3.3066658973693848,3.4366660118103027,3.273333072662353,3.4266660213470463,2578809.0,-0.028403642186306532,1.3333259537161828,-12.000023841880692,50.13621997416121,54.64744769198821,0.024072986379331862,-0.006451220794069457,0.03462172658174412,0.18155760592263448,7.648538926012624,0.16333293914794966,0.13740248439617808,-0.0033337712287901944,-0.20683522837456625,0.20016768591698586,-0.10508449980167844,0.09841695734409805,0.20973419230818946,39.99975791267923,-19.17553738391083,0.10175072857288812,4,-0.04499983787536621,-0.02666640281677246,-0.048332929611206055,0.16000056266784668,0.26333403587341353,0,0.08568571049930784,1.3636540974972533,3.4033329486846924,2.375024028252755,3.3933329582214355,-1.8421159623246675,3.3133330345153813,0.08568571049930784 1022,2009-04-21,3.309999942779541,3.346666097640991,3.2300000190734863,3.3066658973693848,1881600.0,0.0010082800965192096,2.0434752862589485,-0.027783683046668298,51.820753601817586,53.43235238065321,-0.025877195058547464,0.00047786111575121026,0.018822697655039633,0.18056517050287813,6.652374183335856,0.11666607856750488,0.1268076355717267,-0.006499719619751154,-0.20060555600811547,0.18760611676861316,-0.10355263781393331,0.090553198574431,0.18921078759803978,38.70976673357791,-21.702946419411994,0.09705291819418223,4,-0.04833388328552246,-0.03000044822692871,-0.058333516120910645,0.15666651725769043,0.31333303451538086,1,0.11782480714385635,1.3333259537161828,3.3066658973693848,1.3636540974972533,3.4033329486846924,2.375024028252755,3.3933329582214355,0.11782480714385635 1023,2009-04-22,3.346666097640991,3.366666078567505,3.2933330535888667,3.3299999237060547,2081676.0,0.0110773883671611,1.588248658882944,4.9987843249427915,50.288996190955785,52.889750424859024,-0.06054993930091479,-0.029842445649495453,-0.0313214491094751,0.14839366604011905,6.232084075656645,0.07333302497863814,0.0845972365849641,0.025166428089141935,-0.1665018024323488,0.21683465861063267,-0.07066768717160343,0.1210005433498873,0.13604284780859555,56.45151242472486,-0.9261349217728494,0.09583411526074531,4,-0.08500003814697266,-0.040000081062316895,-0.12166637182235718,0.1100003719329834,0.3966670036315918,2,0.07669330947247377,2.0434752862589485,3.309999942779541,1.3333259537161828,3.3066658973693848,1.3636540974972533,3.4033329486846924,0.07669330947247377 1024,2009-04-23,3.3833329677581787,3.400000095367432,3.346666097640991,3.363332986831665,1788603.0,0.010956237953655856,-1.000008940625324,1.2000343332904166,53.62317127933636,52.8255991083614,-0.06834780185707823,-0.05571433460729658,-0.07841670807345169,0.11365942509666072,6.152631084205857,0.053333997726440874,0.033398459049090334,0.053166651725768954,-0.13286580104448253,0.23919910449602044,-0.03984957465935679,0.1461828781108947,0.08353426416053411,74.19360420848619,15.804131236514323,0.09301622638512579,4,-0.0549999475479126,-0.06833338737487793,-0.1708332896232605,0.0733335018157959,0.40666699409484863,3,0.07487678397308328,1.588248658882944,3.346666097640991,2.0434752862589485,3.309999942779541,1.3333259537161828,3.3066658973693848,0.07487678397308328 1025,2009-04-24,3.4633328914642334,3.483333110809326,3.380000114440918,3.3833329677581787,2426169.0,0.023645300202026265,-1.384636123047466,4.0,48.38711240410683,52.15222944736218,-0.12373567153394749,-0.12782904937616246,-0.16673345774804194,0.034107670660192824,5.965138427128496,0.1033329963684082,0.020907747977349622,0.12399992942810067,-0.06954020689396545,0.3175400657501668,0.027229861267067612,0.22076999758913374,-0.376666784286499,92.10516904520797,37.368959503131975,0.09677006816103308,4,-0.11166632175445557,-0.14833331108093262,-0.2508332133293152,-0.006666421890258789,0.13666701316833496,4,0.02502417860715922,-1.000008940625324,3.3833329677581787,1.588248658882944,3.346666097640991,2.0434752862589485,3.309999942779541,0.02502417860715922 1026,2009-04-27,3.423332929611206,3.483333110809326,3.3933329582214355,3.470000028610229,2770155.0,-0.011549557350265638,1.4545519568765402,-0.5833392938034897,41.49659086098702,50.986444445778545,-0.07021757250583294,-0.08372051972110217,-0.13805070412323994,0.0731568193153791,6.090791021591049,0.09000015258789062,0.028650365666539113,0.07866661548614484,-0.11809548032635364,0.2754287112986433,-0.01971443242010462,0.1770476633923943,-0.3287334823608399,76.31569536099745,24.553849970371417,0.09838104790624931,4,-0.0666663646697998,-0.0849999189376831,-0.21083325147628784,0.033333539962768555,0.19000005722045898,0,0.05063286907635689,-1.384636123047466,3.4633328914642334,-1.000008940625324,3.3833329677581787,1.588248658882944,3.346666097640991,0.05063286907635689 1027,2009-04-28,3.25333309173584,3.369999885559082,3.140000104904175,3.366666078567505,7722816.0,-0.049659160055657625,2.8333104850005664,2.4285415048841528,47.6562539290143,50.22971222903806,0.1045009678029385,0.08679121538470014,0.016596347078515095,0.24115443041412687,6.908380536281291,0.28333282470703125,0.02986776576687511,-0.08883322477340716,-0.2890468473663499,0.11138039781953557,-0.18894003606987875,0.011273586523064427,-0.15095897121429447,33.00963929549326,-22.249401542898944,0.10010681129647139,4,0.058333516120910645,0.11333298683166504,-0.04083341360092163,0.20333337783813477,0.25333285331726074,1,0.09733612654399271,1.4545519568765402,3.423332929611206,-1.384636123047466,3.4633328914642334,-1.000008940625324,3.3833329677581787,0.09733612654399271 1028,2009-04-29,3.233333110809326,3.2833330631256104,3.183332920074463,3.259999990463257,4144479.0,-0.0061475355773800144,1.7272880964688977,0.2352967163350184,55.45455284354605,50.296092803186966,0.12511695134206624,0.10979520195396164,0.019942388847256076,0.25688661132313406,7.309242997054433,0.10000014305114746,0.025481716911288643,-0.10716656446456918,-0.3105562112350255,0.09622308230588716,-0.20886138784979735,-0.005471741079341008,-0.12333981048202514,27.18439657704666,-32.366629535724115,0.10169482338522826,4,0.07833349704742432,0.1333329677581787,-0.02083343267440796,0.1766663789749141,0.2433328628540039,2,0.12061852370910708,2.8333104850005664,3.25333309173584,1.4545519568765402,3.423332929611206,-1.384636123047466,3.4633328914642334,0.12061852370910708 1029,2009-04-30,3.289999961853028,3.326666116714477,3.25333309173584,3.259999990463257,4691121.0,0.017525831425861726,-2.384567137080115,-1.1249899417965459,54.62965354504884,50.38814495877487,0.05839132489581944,0.05184872867770984,-0.04973205475880649,0.19852676634834765,7.728411169347263,0.09333300590515092,0.026229033879729968,-0.047999715805053356,-0.25264054441976525,0.15664111280965853,-0.15032013011240952,0.05432069850230281,-0.17253986531608634,43.68932038834964,-19.468588419713583,0.102320414307356,4,0.0216666460037227,0.0766661167144771,-0.05833351612091109,0.11999952793121249,0.19333314895629838,3,0.13779122938476385,1.7272880964688977,3.233333110809326,2.8333104850005664,3.25333309173584,1.4545519568765402,3.423332929611206,0.13779122938476385 1030,2009-05-04,3.400000095367432,3.433332920074463,3.3199999332427983,3.3333330154418945,3876768.0,0.033434691425482166,-1.4285663195970177,2.2222381168093026,57.20524453922879,51.17359213267128,-0.058257712248087845,-0.052992470555030646,-0.16786120352552691,0.08703030267082168,7.496328443081113,0.1433329582214351,0.024919366552449418,0.057000410556793835,-0.14861545394280995,0.2626162750563976,-0.045807521693007835,0.1598083428065955,-0.2752225385450431,75.72822478217677,8.795211836994525,0.10280793224980186,5,-0.0883334875106816,-0.0333340167999272,-0.1616671085357675,0.006666421890258345,0.10999989509582475,0,0.11470583986658633,-2.384567137080115,3.289999961853028,1.7272880964688977,3.233333110809326,2.8333104850005664,3.25333309173584,0.11470583986658633 1031,2009-05-05,3.4133329391479488,3.483333110809326,3.400000095367432,3.4266660213470463,4035375.0,0.003921424531335482,-3.166778925533697,-0.19999499324088718,57.758611121730326,51.83335407932825,-0.06131675071368736,-0.07682750416621165,-0.18836859972297404,0.07173123354768451,7.449441456576028,0.08333301544189409,0.01726243715449982,0.07449990510940507,-0.12114002858233164,0.2701398388011418,-0.023320061736463504,0.17231987195527365,-0.281384271245821,79.61158104306595,11.267442346799172,0.09781996684586837,5,-0.10166633129119829,-0.04666686058044389,-0.19666671752929643,-0.006666421890258345,0.09666705131530806,1,0.0546875938598641,-1.4285663195970177,3.400000095367432,-2.384567137080115,3.289999961853028,1.7272880964688977,3.233333110809326,0.0546875938598641 1032,2009-05-06,3.5066659450531006,3.539999961853028,3.4166660308837886,3.4300000667572017,4661769.0,0.02734365723152976,-1.3870940947915815,-5.7500491747578,61.41729910956281,53.069832181395704,-0.13837002122549258,-0.18627416207359504,-0.28288892589637804,-0.023630697700285808,6.57366647046686,0.126667022705079,0.012443473218515244,0.17199960947036752,-0.0036447855802874685,0.3476440045210225,0.08417741194504025,0.2598218069956948,-0.36768958829282905,90.6540238106378,23.95061601195556,0.08782219752532747,5,-0.1666659116744995,-0.1399998664855957,-0.30333298444747925,-0.09999942779541016,-0.03666591644287154,2,0.030418364181236335,-3.166778925533697,3.4133329391479488,-1.4285663195970177,3.400000095367432,-2.384567137080115,3.289999961853028,0.030418364181236335 1033,2009-05-07,3.616666078567505,3.6766660213470463,3.559999942779541,3.5666658878326416,6317745.0,0.03136886582241538,-2.68426481549803,0.6521831073516569,62.73762872901792,54.08254967580476,-0.23025693108853185,-0.2854438466521452,-0.3909958193298575,-0.13216662516910116,7.220542893872669,0.17000007629394576,0.023291922840431134,0.26583309173584,0.05104789584475444,0.4806182876269256,0.15844049379029723,0.3732256896813828,-0.4616487776035232,85.82677165354322,22.240821257147054,0.10739259794554268,5,-0.20833301544189453,-0.23500001430511475,-0.4224998354911804,-0.20999956130981445,-0.17000007629394487,3,-0.030414788405893733,-1.3870940947915815,3.5066659450531006,-3.166778925533697,3.4133329391479488,-1.4285663195970177,3.400000095367432,-0.030414788405893733 1034,2009-05-08,3.843333005905152,3.8866660594940186,3.670000076293945,3.670000076293945,6701025.0,0.06267289332595105,-1.499997936757483,3.4666453680215326,70.12194669863801,56.49753126408601,-0.43003345181457275,-0.4825055453941238,-0.6122369285602574,-0.35885727706451975,7.462471587646324,0.26999998092651367,0.03869858494257894,0.458000016212464,0.16821779978543638,0.7477822326394916,0.3131089079989504,0.6028911244259776,-0.6570167817181862,92.35298325037769,31.17241119259475,0.14489110821351375,5,-0.32999992370605513,-0.35666692256927535,-0.6708332300186162,-0.4366664886474614,-0.376667022705079,4,-0.09540339899728967,-2.68426481549803,3.616666078567505,-1.3870940947915815,3.5066659450531006,-3.166778925533697,3.4133329391479488,-0.09540339899728967 1035,2009-05-11,3.650000095367432,3.900000095367432,3.650000095367432,3.8766660690307617,5282625.0,-0.05030345021903393,-1.2058890971551754,-1.3076913554265248,64.42581172538979,59.04522247124187,-0.2318150329600548,-0.26938011922688077,-0.4151830150150668,-0.16789670409230872,7.614116109201063,0.25,0.05083565070185436,0.24333374500274685,-0.058791230151411966,0.5454587201569057,0.09227125742566722,0.3943962325798265,-0.4076558843559024,50.0,-13.28726844906312,0.15106248757707944,5,-0.12999999523162886,-0.15666699409484908,-0.4775003790855412,-0.24333357810974166,-0.2666671276092534,0,-0.04566218635710151,-1.499997936757483,3.843333005905152,-2.68426481549803,3.616666078567505,-1.3870940947915815,3.5066659450531006,-0.04566218635710151 1036,2009-05-12,3.6366660594940186,3.686666011810303,3.5833330154418945,3.650000095367432,4054686.0,-0.0036531604178139387,1.3846295628921765,0.058826808708477674,63.61109306414276,60.81798237514503,-0.2067827258965904,-0.24110465761164557,-0.3992808191782089,-0.15714308216239736,8.112421092766132,0.10333299636840865,0.056437087771101346,0.2126664042472841,-0.10083926723169734,0.5261720757262656,0.05591356850779361,0.3694192399867746,-0.32855626004689853,45.51717844370454,-20.01648960672766,0.15675283573949067,5,-0.09499955177307129,-0.14333295822143555,-0.4466663599014282,-0.22999954223632812,-0.20333313941955566,1,-0.03483027227646662,-1.2058890971551754,3.650000095367432,-1.499997936757483,3.843333005905152,-2.68426481549803,3.616666078567505,-0.03483027227646662 1037,2009-05-13,3.486665964126587,3.683332920074463,3.4733328819274902,3.6366660594940186,3172365.0,-0.04124659589676527,-1.3773643979961996,11.249414415219466,55.32994343308184,60.804136885093456,-0.022577951417993347,-0.07997844103328688,-0.24829514547289078,-0.010941183517306996,8.247457525781064,0.21000003814697266,0.060218483907692466,0.05299966335296613,-0.2554231508417577,0.36142247754768997,-0.10121174374439557,0.20721107045032783,-0.1193671350874359,3.1249371358067703,-60.932065173427524,0.1542114070973619,5,0.09000062942504883,0.006667137145996094,-0.212499737739563,-0.07999944686889648,-0.1433329582214351,2,0.006692360718447921,1.3846295628921765,3.6366660594940186,-1.2058890971551754,3.650000095367432,-1.499997936757483,3.843333005905152,0.006692360718447921 1038,2009-05-14,3.406666040420532,3.486665964126587,3.353332996368408,3.4733328819274902,4943538.0,-0.022944533410757972,1.857145046708918,0.44444532747566046,50.859941317392185,60.38527997090939,0.09453644526367766,0.007770679918297052,-0.16531751890972846,0.06789699830389084,8.275343648302108,0.1333329677581787,0.07365576335143764,-0.03166691064834648,-0.3352092843802206,0.2718754630835276,-0.18343809751428353,0.12010427621759057,0.4933340549469003,9.756036928101066,-50.828603400045374,0.15177118686593702,5,0.2033339738845834,0.08666706085205123,-0.05583328008651689,4.768371586472142e-07,-0.1433329582214351,3,0.01859119368855988,-1.3773643979961996,3.486665964126587,1.3846295628921765,3.6366660594940186,-1.2058890971551754,3.650000095367432,0.01859119368855988 1039,2009-05-15,3.490000009536743,3.5433330535888667,3.44666600227356,3.4633328914642334,2552331.0,0.02446203065620267,-2.222186901478986,-0.40000572203088913,50.9804083126704,59.69363150129178,0.04755710482948361,-0.0716220112795245,-0.24066804459353586,-0.01649848279969479,8.793529912782331,0.13666701316833496,0.09547127279918399,0.04683370590209979,-0.25677013213104205,0.3504375439352416,-0.10496821311447091,0.19863562491867048,0.3990667438507085,25.000043613120205,-30.292203266137314,0.1518019190165709,5,0.13666653633117676,0.0033330917358398438,-0.13416725397109985,-0.08333349227905273,-0.16333389282226607,4,-0.012416620958386582,1.857145046708918,3.406666040420532,-1.3773643979961996,3.486665964126587,1.3846295628921765,3.6366660594940186,-0.012416620958386582 1040,2009-05-18,3.576666116714477,3.5899999141693115,3.44666600227356,3.5,2756748.0,0.024832695398541826,1.7741945903791447,2.8749307107733406,55.45023142419948,59.4371448682328,-0.01275483334617844,-0.15245295804654857,-0.32032824735477927,-0.10293456278410096,9.431177688476998,0.1433339118957515,0.1160320688922094,0.1248331546783441,-0.18383662775622556,0.43350293711291377,-0.029501736538940726,0.27916804589562894,0.3016859615325935,66.99999999999979,13.773588791895733,0.15433489121728486,5,0.05000042915344283,-0.08333301544189409,-0.2508333325386043,-0.16999959945678667,-0.3100001811981197,0,-0.030754934882054497,-2.222186901478986,3.490000009536743,1.857145046708918,3.406666040420532,-1.3773643979961996,3.486665964126587,-0.030754934882054497 1041,2009-05-19,3.5899999141693115,3.716665983200073,3.5899999141693115,3.623332977294922,3239643.0,0.0037279961337524092,-6.600025749415247,-0.4347822030656728,63.46666519165122,59.664852210687066,0.0017958472147183713,-0.15122511405333494,-0.3220583378042621,-0.11489399823665103,9.806564861402805,0.1399998664855957,0.13619503388106757,0.12400025129318237,-0.18261750698608914,0.4306180095724539,-0.029308627846453383,0.27730913043281813,0.27785178244018605,65.13774591860914,8.96764291293411,0.15330887913963565,5,0.0366666316986084,-0.0699998140335083,-0.26666712760925293,-0.1833333969116211,-0.28333401679992676,1,-0.057567395919827846,1.7741945903791447,3.576666116714477,-2.222186901478986,3.490000009536743,1.857145046708918,3.406666040420532,-0.057567395919827846 1042,2009-05-20,3.7000000476837163,3.7000000476837163,3.616666078567505,3.616666078567505,2835747.0,0.030640706446885213,-1.0000000000000107,-2.5000393393844593,67.41293412836981,60.184330588392825,-0.08705003991416937,-0.2429663391637984,-0.41754034228699544,-0.22238715753930727,9.939346367956936,0.11000013351440474,0.15038249575246532,0.21450037956237855,-0.09985238887547787,0.528853148000235,0.05732399534345056,0.37167676378130654,0.15756127492095962,95.41304089626247,34.10681488931643,0.15717638421892818,5,-0.07333350181579634,-0.17999994754791304,-0.37666726112365767,-0.29333353042602583,-0.3633339405059819,2,-0.07207219572231982,-6.600025749415247,3.5899999141693115,1.7741945903791447,3.576666116714477,-2.222186901478986,3.490000009536743,-0.07207219572231982 1043,2009-05-22,3.603332996368408,3.686666011810303,3.5899999141693115,3.6333329677581783,2177340.0,-0.02612622974851686,-2.4117765856737297,-0.35999691011878154,61.35263739119134,59.209962887565425,0.008411363237177838,-0.13289828932884973,-0.3083611805034785,-0.1255593995583837,10.16480673789979,0.11000013351440474,0.1624815390399732,0.10499998331069937,-0.20643132616385618,0.4164312927852549,-0.05071567142657818,0.2607156380479769,0.24414375971154234,58.02481672674229,-5.282223992854981,0.15571565473727766,5,0.02333354949951172,-0.08333289623260498,-0.2800002098083496,-0.216666579246521,-0.30333304405212447,4,-0.07215541575682716,-1.0000000000000107,3.7000000476837163,-6.600025749415247,3.5899999141693115,1.7741945903791447,3.576666116714477,-0.07215541575682716 1044,2009-05-25,3.6366660594940186,3.653332948684693,3.5533330440521236,3.623332977294922,1059552.0,0.009250619678837557,3.2856923902214294,-0.44443649715090183,59.079252307521735,58.61590073002453,-0.06405657681533361,-0.15418426334700586,-0.3298263430560189,-0.15731213984160863,10.564670692481355,0.09999990463256925,0.16514072490409681,0.125666391849518,-0.1866768997296604,0.4380096834286964,-0.03050525394007142,0.2818380376391074,0.20092782139170096,70.37039653427671,8.277867622242795,0.1561716457895892,5,-0.10166656970977783,-0.11666595935821533,-0.31333327293395996,-0.2633330821990967,-0.19333314895629838,0,-0.1026580310612476,-2.4117765856737297,3.603332996368408,-1.0000000000000107,3.7000000476837163,-6.600025749415247,3.5899999141693115,-0.1026580310612476 1045,2009-05-26,3.5499999523162837,3.606666088104248,3.509999990463257,3.606666088104248,2236032.0,-0.02383119751990448,2.411776585673714,-4.250040233893065,54.96369082884941,57.65507825943638,0.0077474983721561586,-0.0639722581317157,-0.2345262688634353,-0.06870204861097795,11.180754264527929,0.12666606903076172,0.15575979516118243,0.03466693162918055,-0.2772964325171716,0.3466302957755327,-0.12131475044399576,0.19064861370235686,0.2779087108790894,19.35488336678878,-38.84769764098492,0.15598168207317617,5,-0.015000462532043013,-0.029999852180480513,-0.22666716575622514,-0.17666697502136186,-0.19666695594787553,1,-0.06291094045116452,3.2856923902214294,3.6366660594940186,-2.4117765856737297,3.603332996368408,-1.0000000000000107,3.7000000476837163,-0.06291094045116452 1046,2009-05-27,3.596666097640991,3.6266660690307617,3.5666658878326416,3.596666097640991,1981776.0,0.013145393225782787,1.0000079472935492,-0.0,53.383463364038526,57.43880269620934,-0.0504999465688849,-0.10222819323792276,-0.2677547180517581,-0.11366534679053863,11.871679668208621,0.07666611671447798,0.11514615642030046,0.07266641855239886,-0.2381641330168538,0.3834969701216515,-0.08274885723222747,0.2280816943370252,0.22175105221784275,45.61372688281594,-8.133501022382447,0.15541527578462627,5,-0.06166660785675049,-0.07666599750518799,-0.2733333110809326,-0.22333312034606934,-0.2699999809265141,2,-0.0917516814644197,2.411776585673714,3.5499999523162837,3.2856923902214294,3.6366660594940186,-2.4117765856737297,3.603332996368408,-0.0917516814644197 1047,2009-05-28,3.5699999332427983,3.613332986831665,3.50333309173584,3.576666116714477,2077566.0,-0.0074141339991730115,1.75,-100.0,48.12836280225778,57.13529397230552,-0.012035379771222932,-0.05335740774660458,-0.22553445643009162,-0.08719049473619123,11.169074270455253,0.1099998950958252,0.09192464760446217,0.03016691207885769,-0.2537033245636784,0.31403714872139377,-0.11176820624241035,0.17210203040012573,0.23911553354622717,36.36381370016947,-12.775102213845287,0.14193511832126804,5,0.01166605949401811,-0.04999983310699507,-0.29916715621948287,-0.19666695594787642,-0.3133339881896977,3,-0.07376303663799089,1.0000079472935492,3.596666097640991,2.411776585673714,3.5499999523162837,3.2856923902214294,3.6366660594940186,-0.07376303663799089 1048,2009-05-29,3.623332977294922,3.686666011810303,3.606666088104248,3.616666078567505,2800965.0,0.014939228305161034,-4.99994635624819,-1.0001072961374724,39.75154396504751,55.8876423781252,-0.03509245403419836,-0.08008031080006983,-0.2655967735583973,-0.14322753218800655,10.586301343757922,0.11666607856750488,0.07064686863154535,0.06399996280670184,-0.18231649230450309,0.31031641791790676,-0.059158264748900624,0.1871581903623043,0.17666684008569122,65.45463057608112,20.88221145025247,0.12315822755560252,5,-0.04166698455810547,-0.10333287715911865,-0.35250020027160645,-0.2516665458679199,-0.3966670036315918,4,-0.07911689925092258,1.75,3.5699999332427983,1.0000079472935492,3.596666097640991,2.411776585673714,3.5499999523162837,-0.07911689925092258 1049,2009-06-01,3.743333101272583,3.7566659450531006,3.683332920074463,3.690000057220459,2202570.0,0.03311871272378886,-1.1999692443039378,7.999678146121661,54.66665140787393,55.800577931866805,-0.1289373423733462,-0.17325959501693244,-0.3696910083354856,-0.26797572267458536,10.445961530403967,0.1333329677581787,0.07498900827620103,0.16133342981338483,-0.06308686348431092,0.3857537231110806,0.04912328316453696,0.2735435764622327,0.047733379687786126,94.73702537750987,48.75054981655053,0.11221014664884787,6,-0.11333358287811279,-0.22333300113677979,-0.4591670632362366,-0.37166666984558105,-0.5866670608520512,0,-0.118432727455001,-4.99994635624819,3.623332977294922,1.75,3.5699999332427983,1.0000079472935492,3.596666097640991,-0.118432727455001 1050,2009-06-02,3.7899999618530273,3.8333330154418954,3.72666597366333,3.743333101272583,3086739.0,0.012466659877150565,-1.6666388515537447,0.8750083819486354,57.41938773603167,55.128658214575744,-0.15886696554054414,-0.19943572895012762,-0.4002265195463961,-0.31884814488534907,11.20759869666355,0.10666704177856534,0.09551338238409857,0.18850029706954974,-0.03710602214091541,0.4141066162800149,0.07569713746431717,0.3013034566747823,-0.43666696548461914,86.86876860387804,39.13657698052272,0.11280315960523248,6,-0.12166690826415971,-0.2699998617172241,-0.4683336615562439,-0.4183335304260254,-0.6733338832855225,1,-0.09146887989566443,-1.1999692443039378,3.743333101272583,-4.99994635624819,3.623332977294922,1.75,3.5699999332427983,-0.09146887989566443 1051,2009-06-03,3.5999999046325684,3.7933330535888667,3.5733330249786377,3.7933330535888667,5274861.0,-0.05013194172370472,1.2758645353669693,-4.142835977214081,55.279535252248884,53.78050278389564,0.03654372773863779,0.005550564605009356,-0.19908667382936773,-0.1343076374147527,11.96751351681703,0.22000002861022905,0.10693828692507346,-0.010833108425140292,-0.21838516067405367,0.19671894382377308,-0.11460913454959698,0.0929429176993164,-0.23706690788269036,29.292980377423845,-23.086937555408426,0.10377602612445665,6,0.06833314895629927,-0.07999980449676514,-0.26666682958602905,-0.2283334732055664,-0.5766668319702153,2,-0.06851858744405603,-1.6666388515537447,3.7899999618530273,-1.1999692443039378,3.743333101272583,-4.99994635624819,3.623332977294922,-0.06851858744405603 1052,2009-06-04,3.613332986831665,3.6666660308837886,3.5633330345153813,3.5999999046325684,2994045.0,0.0037036340423062253,-1.3846033226320302,-0.06896428404065633,60.26492434623907,53.659645778900945,0.01075508643302081,0.000651866312122884,-0.20282963875222615,-0.1507363107088704,12.380821167690167,0.10333299636840731,0.10512298907492434,-0.0028333783149721015,-0.20451389027051947,0.19884713364057527,-0.10367363429274601,0.0980068776628018,-0.24099198970794689,18.5185021660769,-37.631547043949965,0.1008402559777737,6,0.05500006675720259,-0.09333288669586182,-0.26583319902420044,-0.24166655540466309,-0.5333330631256104,3,-0.07933585727136394,1.2758645353669693,3.5999999046325684,-1.6666388515537447,3.7899999618530273,-1.1999692443039378,3.743333101272583,-0.07933585727136394 1053,2009-06-05,3.5066659450531006,3.6333329677581783,3.453332901000977,3.613332986831665,6971976.0,-0.029520401847075495,1.4545407255927696,-8.000178817302363,50.80902695475691,52.74073185081596,0.11428631069603234,0.10398689791348747,-0.08976340223079315,-0.04888103390186416,11.992165488072413,0.18000006675720126,0.08817594884333158,-0.10400041341781607,-0.31153809705045044,0.10353727021481829,-0.20776925523413325,-0.00023157160149889222,-0.12510510756301896,14.03500736587691,-44.152810787157165,0.10376884181631718,6,0.13666701316833585,0.03500056266784668,-0.1674996018409729,-0.13499951362609863,-0.4133329391479488,4,-0.07129279033626745,-1.3846033226320302,3.613332986831665,1.2758645353669693,3.5999999046325684,-1.6666388515537447,3.7899999618530273,-0.07129279033626745 1054,2009-06-08,3.47666597366333,3.5299999713897705,3.4566659927368164,3.5166659355163574,2396721.0,-0.008555126681539682,1.1999742513214078,0.374998323625261,44.86300270940048,51.61843317087719,0.1332121639409638,0.11078883506210557,-0.05239886793225201,-0.02380967447860982,10.584934117751137,0.0733339786529541,0.0527241609783915,-0.11566703319549543,-0.300167255291925,0.06883318890093415,-0.20791714424371044,-0.023416922147280417,-0.08606969261421238,6.14028043035783,-48.82887224209608,0.0922501110482148,6,0.16666698455810636,0.10000061988830566,-0.1374996304512024,-0.10499954223632812,-0.25333309173583984,0,-0.07190797214740119,1.4545407255927696,3.5066659450531006,-1.3846033226320302,3.613332986831665,1.2758645353669693,3.5999999046325684,-0.07190797214740119 1055,2009-06-09,3.483333110809326,3.523333072662353,3.466665983200073,3.5166659355163574,2060727.0,0.0019176812487886608,1.4285670494952847,0.8333214123930096,44.48274764945835,50.62946475814606,0.12973707794617928,0.09591270982566424,-0.05372878044461249,-0.033766757435039985,9.246224564338624,0.05666708946228027,0.03247936113695937,-0.10066654682159415,-0.28921120401084854,0.08787811036766024,-0.19493887541622135,-0.006394218226966952,-0.08388209507235311,8.823587160183447,-43.00621516166612,0.09427232859462714,6,0.15999984741211026,0.12666690349578902,-0.1441667675971985,-0.11166667938232422,-0.3200001716613774,1,-0.09378002619821102,1.1999742513214078,3.47666597366333,1.4545407255927696,3.5066659450531006,-1.3846033226320302,3.613332986831665,-0.09378002619821102 1056,2009-06-10,3.509999990463257,3.5899999141693115,3.509999990463257,3.536665916442871,3222843.0,0.007655564026070039,-5.000160937011042,0.7999899862668803,39.245272426251674,49.6424547163676,0.09999982653012474,0.06247278148723101,-0.07582055490469974,-0.06381480397432693,8.25902291588523,0.10666680335998535,0.013995315158501942,-0.06766636371612567,-0.2572688026511116,0.1219360752188603,-0.16246758318361865,0.027134855751367315,-0.10187133473218513,26.56272351763097,-18.93807106563448,0.094801219467493,6,0.1333329677581796,0.11666655540466309,-0.17083364725112915,-0.15333354473114058,-0.3733339309692383,2,-0.11206094386451526,1.4285670494952847,3.483333110809326,1.1999742513214078,3.47666597366333,1.4545407255927696,3.5066659450531006,-0.11206094386451526 1057,2009-06-11,3.509999990463257,3.5566658973693848,3.493333101272583,3.539999961853028,2944545.0,0.0,1.0000301167400134,1.125030175689587,44.06780996601016,50.12203982758568,0.10124028831363008,0.06778596162577433,-0.07072129778685099,-0.06728351710515801,7.909590357656036,0.06333279609680176,0.00753481435432235,-0.06883306503295916,-0.2563535032102693,0.11868737314435096,-0.162593284121614,0.024927154055695677,-0.09336724753796855,31.48170469220826,-11.92121303329035,0.09376021908865499,6,0.1333329677581796,0.11666655540466309,-0.17083364725112915,-0.19666707515716553,-0.30999994277954057,3,-0.1386515439097401,-5.000160937011042,3.509999990463257,1.4285670494952847,3.483333110809326,1.1999742513214078,3.47666597366333,-0.1386515439097401 1058,2009-06-12,3.470000028610229,3.536665916442871,3.4566659927368164,3.5199999809265137,2395974.0,-0.01139600055889134,-1.0869175822296304,1.6666666666666567,39.495828372118446,48.43639282361285,0.130976184802996,0.11886847758238472,-0.024799674880161326,-0.029316927978173535,8.32284267632414,0.07999992370605469,-0.0008733783972223463,-0.11199972629547172,-0.2891295816918902,0.06513012910094673,-0.20056465399368095,-0.023434798597262496,-0.04503328023460851,10.00048279549286,-28.752323443665016,0.08856492769820928,6,0.1733329296112074,0.15666651725769087,-0.11666697263717607,-0.19000053405761674,-0.16666698455810547,4,-0.1123919601408111,1.0000301167400134,3.509999990463257,-5.000160937011042,3.509999990463257,1.4285670494952847,3.483333110809326,-0.1123919601408111 1059,2009-06-15,3.44666600227356,3.493333101272583,3.433332920074463,3.4733328819274902,1811745.0,-0.006724503211607891,-1.2500189990835737,0.5333381017094492,42.92233699692086,46.82560940815609,0.12047132265992833,0.14628993279865954,0.0019428258907803198,-0.008012932458935307,8.506534016094673,0.06000018119812012,0.00022851879404317543,-0.1331670522689814,-0.3160035116008766,0.049669407062913784,-0.224585281934929,-0.04174882260303381,-0.013531928556613781,8.510460212841684,-31.345412595941177,0.09141822966594766,6,0.16666698455810502,0.1800005435943599,-0.05166643857955977,-0.15166652202606246,-0.1300001144409184,0,-0.10251442876546069,-1.0869175822296304,3.470000028610229,1.0000301167400134,3.509999990463257,-5.000160937011042,3.509999990463257,-0.10251442876546069 1060,2009-06-16,3.466665983200073,3.5066659450531006,3.423332929611206,3.4500000476837163,2202123.0,0.0058027035150258754,-1.3809374595540902,-0.624967590233238,40.75829881918558,45.21213869337127,0.0556335733770692,0.12398316047415969,-0.013056488102372033,-0.029947254563275738,8.414156497187125,0.08333301544189453,0.008364746641217558,-0.10766706466674858,-0.2973928039311331,0.08205867459763594,-0.20252993429894062,-0.012804195034556543,0.3666670322418226,25.99978256267032,-12.585466187837838,0.09486286963219219,6,0.07833349704742476,0.16000056266784712,0.033333599567413774,-0.06666648387908891,-0.12666606903076127,1,-0.07019225459037803,-1.2500189990835737,3.44666600227356,-1.0869175822296304,3.470000028610229,1.0000301167400134,3.509999990463257,-0.07019225459037803 1061,2009-06-17,3.3833329677581787,3.466665983200073,3.366666078567505,3.466665983200073,3544671.0,-0.02403837457826541,1.4000068664812866,-5.000200280392789,37.719297695248756,42.707069065483466,0.11733980684120926,0.2013633501792631,0.06807185720792486,0.0514262184724914,7.826224936850787,0.09999990463256792,-0.015292779226146802,-0.18066673278808576,-0.3884522169206961,0.027118751344524572,-0.2845594748543907,-0.07677399072178082,0.44180004596710276,8.77205530814376,-28.85103008859939,0.10389274206630507,6,0.11666655540466309,0.2100000381469731,0.1233336329460144,0.02333354949951172,0.016667127609253374,2,-0.06502464602412561,-1.3809374595540902,3.466665983200073,-1.2500189990835737,3.44666600227356,-1.0869175822296304,3.470000028610229,-0.06502464602412561 1062,2009-06-18,3.433332920074463,3.47666597366333,3.356666088104248,3.400000095367432,3494457.0,0.014778312626266388,1.0000158947134183,-0.3999954223458157,37.444953769989276,41.22217204495373,0.043719255635229715,0.13740590148231346,0.013393890227424876,0.0001101552408755424,7.177063675550601,0.11999988555908203,-0.04793420200832221,-0.11733342409133929,-0.3225816591511568,0.0879148109684782,-0.21995754162124825,-0.014709306561430324,0.37346141624450757,42.59272504748508,8.13942389066321,0.10262411752990876,6,0.040000081062316895,0.16000008583068892,0.08416688442230225,-0.02666640281677246,0.03666710853576616,3,-0.08640783387065476,1.4000068664812866,3.3833329677581787,-1.3809374595540902,3.466665983200073,-1.2500189990835737,3.44666600227356,-0.08640783387065476 1063,2009-06-22,3.343333005905152,3.4600000381469727,3.3366661071777344,3.453332901000977,2442570.0,-0.026213570389019836,-1.0000038662359536,-3.300047207599037,22.47710365219463,38.73484992748641,0.12081932996334688,0.21811121818024226,0.1071374551822184,0.08564927160160885,6.726444056580674,0.12333393096923828,-0.06865447537021874,-0.19433333873748726,-0.417674389068988,0.029007711594013497,-0.30600386390323786,-0.08266281357173666,0.4364536355209352,3.921708873807992,-21.959878965699247,0.11167052516575049,6,0.12000000476837114,0.24166655540466309,0.19166684150695756,0.06333351135253862,0.10666704177856445,0,-0.04287127784407785,1.0000158947134183,3.433332920074463,1.4000068664812866,3.3833329677581787,-1.3809374595540902,3.466665983200073,-0.04287127784407785 1064,2009-06-23,3.2633330821990967,3.3399999141693115,3.25,3.3333330154418945,2471916.0,-0.02392819487761333,1.1599876404397944,0.6363636363636364,15.350906224756216,35.49797865807506,0.1870454326092892,0.28322921407426005,0.19454192187596409,0.15945377946439,6.716342237555587,0.09333300590515181,-0.10039273431539542,-0.2556666135787964,-0.5050552291002353,-0.0062779980573575145,-0.3803609213395158,-0.13097230581807695,0.48100391648712204,5.194721955161699,-12.436521313950607,0.12469430776071937,6,0.15666687488555908,0.27833342552185103,0.2883334755897522,0.14333343505859375,0.049999952316284624,1,0.012257394769543906,-1.0000038662359536,3.343333005905152,1.0000158947134183,3.433332920074463,1.4000068664812866,3.3833329677581787,0.012257394769543906 1065,2009-06-24,3.326666116714477,3.343333005905152,3.2666659355163574,3.2999999523162837,2062101.0,0.019407468658608762,1.555571450142593,-0.38094556898648163,28.4210367810509,34.29528580860831,0.11080438253239766,0.21323959161424844,0.1372453790540411,0.0889533360400585,6.98871887795523,0.07999992370605513,-0.11281196908913627,-0.18116688728332564,-0.44433064538412603,0.08199687081747475,-0.31274876633372584,-0.04958500823292544,0.36823718210311984,33.8233901963381,16.937461201596363,0.13158187905040009,6,0.07666683197021529,0.21500039100647061,0.23333370685577437,0.08000040054321333,0.006666898727417436,2,-0.0030060813231572725,1.1599876404397944,3.2633330821990967,-1.0000038662359536,3.343333005905152,1.0000158947134183,3.433332920074463,-0.0030060813231572725 1066,2009-06-25,3.2666659355163574,3.3499999046325684,3.2300000190734863,3.3366661071777344,3266475.0,-0.01803612959432721,1.4827280036699602,-2.6250558804069883,24.509813890035105,32.12217513349998,0.14824752306443534,0.26061103748090986,0.2005600959174374,0.1420031343984256,7.245655782620239,0.11999988555908203,-0.11823848710192975,-0.22466706037521345,-0.5051881011613899,0.05585398041096301,-0.3649275807683017,-0.08440653998212522,0.3837470334194797,14.86460363118988,-1.7398476668770186,0.14026052039308823,6,0.11666703224182129,0.26500058174133345,0.29333388805389404,0.140000581741333,0.039999961853027344,3,0.02244918216326952,1.555571450142593,3.326666116714477,1.1599876404397944,3.2633330821990967,-1.0000038662359536,3.343333005905152,0.02244918216326952 1067,2009-06-26,3.3066658973693848,3.343333005905152,3.2933330535888667,3.2999999523162837,1608132.0,0.01224488902220866,-4.000059605412038,-0.09522755294583096,33.695664427218645,31.477712472955552,0.08534649633577196,0.21067250629675893,0.16430035937802323,0.09548093334411067,7.954018942782803,0.07666707038879439,-0.12367947664390089,-0.1715003967285158,-0.46104939905701103,0.11804860559997943,-0.31627489789276364,-0.026725895564267965,0.2932975175829702,33.332987799189375,15.72590666979778,0.14477450116424764,6,0.06166708469390869,0.2250006198883061,0.2666674256324768,0.10000061988830566,0.10666704177856401,4,0.02822607450976511,1.4827280036699602,3.2666659355163574,1.555571450142593,3.326666116714477,1.1599876404397944,3.2633330821990967,0.02822607450976511 1068,2009-06-29,3.3366661071777344,3.353332996368408,3.2999999523162837,3.3166658878326416,2016060.0,0.009072646206021773,-1.0000357636203345,3.000357666583011,38.586983140979,30.996006488962013,0.03849168370646261,0.16663841146773217,0.13782133747888992,0.0614085728900724,8.210804324760629,0.05333304405212447,-0.12617328863548183,-0.12716684341430673,-0.4148338694326621,0.16050018260404864,-0.2710003564234844,0.016666669594870953,0.21890170026915623,86.4862670501995,64.64330218161129,0.1438335130091777,6,0.03166687488555908,0.1950004100799565,0.2366672158241272,0.07000041007995605,0.06333398818969771,0,0.03996022291402501,-4.000059605412038,3.3066658973693848,1.4827280036699602,3.2666659355163574,1.555571450142593,3.326666116714477,0.03996022291402501 1069,2009-06-30,3.2999999523162837,3.363332986831665,3.2933330535888667,3.353332996368408,2639355.0,-0.010988859443435306,-1.0999924898344398,-2.6666229570732276,35.751305897896216,30.439673942152076,0.05829580757993513,0.1774881115102236,0.17507618436505412,0.09284321208129986,8.036684323264511,0.0699999332427983,-0.13674349894207438,-0.14166634082794216,-0.40602941368203593,0.12269673202615161,-0.27384787725498905,-0.009484804400895275,0.21649972052579836,52.50009387757258,27.811881154999575,0.13218153642704694,6,0.05333304405212447,0.23166656494140714,0.27333337068557784,0.1066665649414067,0.10000014305114835,1,0.04545457501056838,-1.0000357636203345,3.3366661071777344,-4.000059605412038,3.3066658973693848,1.4827280036699602,3.2666659355163574,0.04545457501056838 1070,2009-07-01,3.44333291053772,3.486665964126587,3.326666116714477,3.3333330154418945,3563397.0,0.043434230391679485,-1.5945845632796392,-2.06250922014349,45.61400371682373,31.316863500104855,-0.09911837189869876,0.007222386797178348,0.03368721831648047,-0.05706984635681289,7.001482843204915,0.18666601181030318,-0.13731659977210597,0.018999969959259566,-0.18855458520565982,0.22655452512417895,-0.08477730762320013,0.12277724754171926,-0.21333289146423384,83.11694464183718,56.24241938910387,0.1037772775824597,7,-0.08499991893768355,0.0883336067199707,0.0841668844223018,-0.03666639328002974,0.009999990463256836,2,-0.03775408286096793,-1.0999924898344398,3.2999999523162837,-1.0000357636203345,3.3366661071777344,-4.000059605412038,3.3066658973693848,-0.03775408286096793 1071,2009-07-02,3.353332996368408,3.423332929611206,3.3299999237060547,3.4200000762939453,2699424.0,-0.02613744198067025,1.5454645945770207,-0.6060649409479941,40.784285676218836,31.68790037857481,-0.01544576274243692,0.08199926995960283,0.12774174347336498,0.029591935854134555,6.977246756146285,0.11333298683166548,-0.14289302151677274,-0.05866659879684466,-0.251028442667538,0.13369524507384867,-0.15484752073219132,0.037514323138502004,-0.11819965839386004,31.034521030414624,4.546853931637013,0.09618092193534658,7,0.004999995231628418,0.17833352088928267,0.17416679859161377,0.05333352088928223,0.1833329200744629,3,-0.0059642096231341535,-1.5945845632796392,3.44333291053772,-1.0999924898344398,3.2999999523162837,-1.0000357636203345,3.3366661071777344,-0.0059642096231341535 1072,2009-07-03,3.326666116714477,3.3766660690307617,3.309999942779541,3.343333005905152,1023933.0,-0.007952350596499347,-1.6666857404440376,0.2500017881282722,41.4342226447268,33.794246933300606,-0.0061472069002457275,0.09074096294149081,0.15812947724573556,0.050602780244696,7.080958205442131,0.0666661262512207,-0.149939253607966,-0.0710001349449163,-0.2416967870045883,0.09969651711475569,-0.15634846097475208,0.01434819108491947,-0.08650212621688835,17.24127725222805,-10.863798356801468,0.08534832602983593,7,0.031666874885559526,0.20500040054321378,0.20083367824554488,0.08000040054321333,0.18666696548461958,4,-0.0060120909773913045,1.5454645945770207,3.353332996368408,-1.5945845632796392,3.44333291053772,-1.0999924898344398,3.2999999523162837,-0.0060120909773913045 1073,2009-07-06,3.2566659450531006,3.3299999237060547,3.240000009536743,3.326666116714477,2313816.0,-0.021042139248561242,1.347789581052841,4.199954224243735,39.245266620674286,36.44917586618039,0.05617365316104239,0.14867404379714255,0.2299317702591095,0.11389697869708204,7.482748157449026,0.08999991416931152,-0.14974068171882893,-0.12850030660629264,-0.30217729151852124,0.04517667830593597,-0.21533879906240694,-0.04166181415017833,0.23000001907348633,6.7564798490612725,-22.84290648166811,0.08683849245611426,7,0.10166704654693604,0.2750005722045903,0.29416710138320923,0.15000057220458984,0.20333409309387207,0,0.04810655951152332,-1.6666857404440376,3.326666116714477,1.5454645945770207,3.353332996368408,-1.5945845632796392,3.44333291053772,0.04810655951152332 1074,2009-07-07,3.22666597366333,3.2999999523162837,3.2133328914642334,3.286665916442871,1743861.0,-0.009211866336902186,-1.0000220080109057,0.8571399377388492,36.56714724971826,37.35429925158787,0.0898769366901302,0.16757603953120093,0.2602403528848667,0.13838549396467092,7.9832056548568895,0.08666706085205034,-0.15464800773806697,-0.1460002779960634,-0.3277477550172838,0.035747199025156995,-0.2368740165066736,-0.05512653948545321,0.25506667137146,4.877961554095192,-24.136724854012684,0.09087373851061019,7,0.12333345413208008,0.29666697978973433,0.32416707277297974,0.18000054359436035,0.28333401679992676,1,0.053719264131735,1.347789581052841,3.2566659450531006,-1.6666857404440376,3.326666116714477,1.5454645945770207,3.353332996368408,0.053719264131735 1075,2009-07-08,3.156666040420532,3.236665964126587,3.1366660594940186,3.2300000190734863,3290385.0,-0.021694198846162305,1.3077113531387636,1.2222341431625534,37.12118502816593,38.755562711380186,0.14888303903557798,0.22329661786945154,0.32716282369032124,0.20310287680851546,8.717889612078114,0.09999990463256836,-0.14215090451441892,-0.19966685771942183,-0.39753766057842244,-0.0017960548604212256,-0.29860225914892213,-0.10073145628992153,0.31433061447143595,6.9767325810399266,-23.58237142567216,0.09893540142950039,7,0.15499997138977095,0.3283334970474252,0.41833376884460494,0.27666699886322066,0.35999989509582564,2,0.07708577715572451,-1.0000220080109057,3.22666597366333,1.347789581052841,3.2566659450531006,-1.6666857404440376,3.326666116714477,0.07708577715572451 1076,2009-07-09,3.116666078567505,3.19666600227356,3.106666088104248,3.183332920074463,1819785.0,-0.01267158493829712,-1.0769173633520228,0.9090852934961012,31.80073887906441,38.545015428251936,0.1848017934925461,0.2448728528085402,0.36484658505984946,0.2363631416246914,9.720585955307943,0.08999991416931197,-0.11640911934033138,-0.22000012397766122,-0.4312954225991503,-0.008704825356172119,-0.3256477732884058,-0.11435247466691667,0.3342707406005858,3.703700433215419,-24.2867417836249,0.10564764931074458,7,0.1799999475479126,0.33333349227905273,0.4775004982948303,0.325000524520874,0.36999988555908203,3,0.10802146073608632,1.3077113531387636,3.156666040420532,-1.0000220080109057,3.22666597366333,1.347789581052841,3.2566659450531006,0.10802146073608632 1077,2009-07-10,3.023333072662353,3.150000095367432,3.023333072662353,3.1333329677581787,2973612.0,-0.02994642465773878,-1.3030389728050815,1.6499940991556494,31.67937066153864,37.77750293053634,0.2611837004487363,0.3160822860228967,0.4602115391222825,0.3214404890362612,11.088593771134336,0.126667022705079,-0.11328176203417373,-0.2889997839927676,-0.5266894995096609,-0.05131006847587427,-0.40784464175121427,-0.17015492623432094,0.40006208802063004,0.0,-29.75295230420272,0.11884485775844676,7,0.23166644573211714,0.3216664791107178,0.5708335041999821,0.41833353042602583,0.40666699409484863,4,0.1697903709062647,-1.0769173633520228,3.116666078567505,1.3077113531387636,3.156666040420532,-1.0000220080109057,3.22666597366333,0.1697903709062647 1078,2009-07-13,3.0799999237060547,3.123332977294922,3.0266659259796143,3.0333330631256104,2290866.0,0.018743171751764987,-2.2221740979007643,-0.4242445916861178,39.21568627450982,38.16243408349341,0.1835859818434349,0.2410587220541105,0.40692176217227116,0.2563911187564303,12.344105938812962,0.0999999046325688,-0.10006340245367706,-0.21283292770385742,-0.45986693543133583,0.03420108002362099,-0.3363499315675966,-0.08931592384011822,0.30338902817486524,20.481978585432223,-11.866126047470544,0.12351700386373925,7,0.17499959468841553,0.24833309650421098,0.5141666531562805,0.3850001096725464,0.39000010490417436,0,0.14069258741137491,-1.3030389728050815,3.023333072662353,-1.0769173633520228,3.116666078567505,1.3077113531387636,3.156666040420532,0.14069258741137491 1079,2009-07-14,3.093333005905152,3.1433329582214355,3.0899999141693115,3.116666078567505,2307759.0,0.004328922899145438,-2.555624433741834,-0.499992336577506,35.41666666666677,37.029396633475976,0.154054759896594,0.21070028978579503,0.3953634921261959,0.236317880873806,13.417681366362643,0.06333303451538086,-0.09884067105456751,-0.1818331956863397,-0.4330474654627645,0.0693810740900851,-0.3074403305745519,-0.05622606079812753,0.2540503580539113,32.81253667090268,0.624151711941721,0.12560713488821237,7,0.12999999523162797,0.2133334875106807,0.49916672706604004,0.4000000953674312,0.41000008583068803,1,0.1185346134870886,-2.2221740979007643,3.0799999237060547,-1.3030389728050815,3.023333072662353,-1.0769173633520228,3.116666078567505,0.1185346134870886 1080,2009-07-15,3.2233328819274902,3.2233328819274902,3.113332986831665,3.1433329582214355,3548334.0,0.04202582643839814,1.75,-3.4286064618969445,47.50959156380858,37.77665284320816,-0.011660140926599283,0.06486127531561614,0.2651394553309876,0.10218142453961221,14.32934438027601,0.12999987602233842,-0.10113356997665912,-0.03966666460037249,-0.274891023849245,0.19555769464850004,-0.15727884422480853,0.07794551502406355,0.09164545290190196,100.0,62.90956741474717,0.11761217962443624,7,-0.023333311080932617,0.08333361148834229,0.38666689395904585,0.2700002193450928,0.3766670227050781,2,0.0889349995909654,-2.555624433741834,3.093333005905152,-2.2221740979007643,3.0799999237060547,-1.3030389728050815,3.023333072662353,0.0889349995909654 1081,2009-07-16,3.1633329391479488,3.233333110809326,3.150000095367432,3.2300000190734863,2120094.0,-0.018614255795902368,1.272720770396175,-0.8333392938035008,41.94757678025228,37.83369219159988,0.02073443034974609,0.11334557861682226,0.323783587885051,0.15813290889160214,14.842640233720852,0.08333301544189409,-0.10008765760247051,-0.08866660594940212,-0.3207524207754169,0.14341920887661264,-0.20470951336240972,0.02737630146360548,0.12248086946473968,66.66659097824247,27.898740104488354,0.11604290741300746,7,0.013333559036255327,0.14333355426788374,0.46333354711532726,0.33000016212463423,0.5066671371459961,3,0.11169643005189944,1.75,3.2233328819274902,-2.555624433741834,3.093333005905152,-2.2221740979007643,3.0799999237060547,0.11169643005189944 1082,2009-07-17,3.1366660594940186,3.19666600227356,3.119999885559082,3.1700000762939453,1801239.0,-0.008429994618623038,-1.2999939202987054,0.5000071525130321,38.72178803397203,37.77552790418852,0.019685647812333507,0.12295111620269283,0.3457479698919572,0.18305668795876295,15.554116017475383,0.07666611671447798,-0.11917604492732847,-0.10050014257431039,-0.32144196848230955,0.12044168333368876,-0.21097105552830975,0.009970770379688965,0.12289967552363645,53.22573760562974,19.647361706048606,0.11047091295399948,7,0.02500045299529985,0.15333342552185059,0.4983336925506596,0.35666704177856445,0.5799999237060542,4,0.11158341308702391,1.272720770396175,3.1633329391479488,1.75,3.2233328819274902,-2.555624433741834,3.093333005905152,0.11158341308702391 1083,2009-07-20,3.2000000476837163,3.220000028610229,3.1700000762939453,3.1800000667572017,1597728.0,0.020191498549231746,-1.4999999999999778,-0.5999871256607305,44.52555316150845,38.659795227720764,-0.05870518405008829,0.0509401310627795,0.2748042995917128,0.11923499877760468,16.06023420003887,0.0833339691162105,-0.1263869514498479,-0.029999506473540993,-0.24567730979580427,0.18567829684872228,-0.13783840813467263,0.07783939518759064,0.035942421098408506,76.74435238521413,43.677432812136814,0.10783890166113172,7,-0.07000052928924605,0.07999944686889604,0.4349997043609619,0.29333305358886674,0.5666658878326407,0,0.0718750048894432,-1.2999939202987054,3.1366660594940186,1.272720770396175,3.1633329391479488,1.75,3.2233328819274902,0.0718750048894432 1084,2009-07-21,3.3033330440521236,3.3199999332427983,3.2000000476837163,3.2133328914642334,2770107.0,0.03229156088394558,-1.0571554690884872,4.500011920940102,41.98474157704582,39.20019039981853,-0.1676494080441242,-0.05190364538361392,0.15759819387890817,0.016436005319754976,15.611759852200672,0.11999988555908203,-0.1311153416489037,0.07133349180221504,-0.1463780616078858,0.2890450452123159,-0.0375222849028356,0.1801892685072657,-0.2799999713897705,91.93538711433882,62.506136704988464,0.10885577670505052,7,-0.1316665410995479,-0.03833353519439653,0.3316667079925546,0.19000005722045943,0.49666690826416016,1,0.05045418743296293,-1.4999999999999778,3.2000000476837163,-1.2999939202987054,3.1366660594940186,1.272720770396175,3.1633329391479488,0.05045418743296293 1085,2009-07-22,3.3166658878326416,3.3233330249786377,3.2666659355163574,3.3133330345153813,1321992.0,0.004036179096299275,5.799862674696382,0.03703164074089297,47.69871622024019,40.96663232661584,-0.17422065163877942,-0.06959211875971683,0.13649378721758598,0.003933022122825314,15.159273341182505,0.05666708946228027,-0.12795746763182425,0.08516634702682513,-0.13167395416216943,0.3020066482158197,-0.02325380356767237,0.19358649762132263,-0.2873994779586795,96.72107696510838,64.70673851985705,0.10842015059449732,7,-0.143332839012146,-0.05166637897491455,0.3033338785171509,0.1766672134399414,0.43666720390319824,2,0.05628158223232438,-1.0571554690884872,3.3033330440521236,-1.4999999999999778,3.2000000476837163,-1.2999939202987054,3.1366660594940186,0.05628158223232438 1086,2009-07-23,3.3399999141693115,3.343333005905152,3.286665916442871,3.326666116714477,1331253.0,0.007035386477206584,4.666714350427754,4.000715358753081,50.840365177031785,43.09563171722618,-0.18164513582774644,-0.09186017171525984,0.10592897022993863,-0.01895928170065142,14.418851827533027,0.05666708946228072,-0.11882844474238663,0.10483367443084735,-0.1169345374839974,0.3266018863456921,-0.006050431526575029,0.21571778038826972,-0.29897083969116256,98.50756944125644,61.95496510211194,0.11088410595742239,7,-0.1550004482269287,-0.08500039577484131,0.24583309888839722,0.15333318710327148,0.5533330440521245,3,0.07784431052236163,5.799862674696382,3.3166658878326416,-1.0571554690884872,3.3033330440521236,-1.4999999999999778,3.2000000476837163,0.07784431052236163 1087,2009-07-24,3.400000095367432,3.4300000667572017,3.346666097640991,3.346666097640991,2626152.0,0.017964126568860372,-2.124984912762222,3.999910596144806,59.14898590459588,45.31044278723575,-0.20405473591879852,-0.15231893982849964,0.04408181372845332,-0.0781111226058604,13.920906854713285,0.09000015258789018,-0.10306363917073247,0.1601671457290652,-0.07163714986708669,0.3919714413252171,0.04426499793098948,0.27606929352714094,-0.34083278500366276,88.46154904224535,46.15132427419469,0.11590214779807591,7,-0.14000010490417525,-0.14500057697296187,0.1466661691665645,0.09333300590515092,0.4599997997283931,4,0.07941175686859347,4.666714350427754,3.3399999141693115,5.799862674696382,3.3166658878326416,-1.0571554690884872,3.3033330440521236,0.07941175686859347 1088,2009-07-27,3.470000028610229,3.490000009536743,3.4166660308837886,3.440000057220459,2034303.0,0.020588215082162353,1.0952585311358058,0.5624924563811062,64.77736873394834,48.5727430169337,-0.23793697454814167,-0.22326455029316472,-0.024410738878934524,-0.14541001482607419,13.677287775293944,0.08999991416931108,-0.07532026513675172,0.22350038290023777,-0.026949392097547875,0.4739501578980234,0.09827549540134495,0.3487252703991306,-0.38116609773498533,93.10345394574563,44.15567878056069,0.12522488749889285,7,-0.16833353042602495,-0.2133334875106807,0.06333297491073653,0.02333307266235396,0.33999991416931197,0,0.07108528892105981,-2.124984912762222,3.400000095367432,4.666714350427754,3.3399999141693115,5.799862674696382,3.3166658878326416,0.07108528892105981 1089,2009-07-28,3.4500000476837163,3.523333072662353,3.4166660308837886,3.483333110809326,2781078.0,-0.005763683216603033,-1.1333174389356921,-1.1111031638175635,68.96555551307877,50.95673901129706,-0.18106404066155113,-0.2017969864800211,-0.005791213840690368,-0.12082859429760573,13.622668972337697,0.10666704177856445,-0.038072347790597316,0.19600039720535323,-0.06971385608153113,0.4617146504922376,0.06314327056191127,0.3288575238487952,-0.3210495089423224,71.4287439389157,16.462560098181143,0.13285712664344218,7,-0.1283335685729985,-0.1766669750213632,0.07416623830795244,0.04333305358886674,0.3133330345153804,1,0.09178721259590872,1.0952585311358058,3.470000028610229,-2.124984912762222,3.400000095367432,4.666714350427754,3.3399999141693115,0.09178721259590872 1090,2009-07-29,3.3133330345153813,3.440000057220459,3.309999942779541,3.433332920074463,4965765.0,-0.03961362645779998,-1.0526430706450132,3.6000257494153085,61.30269081214906,53.10730723706337,-0.033847345993443856,-0.07944161326416443,0.12508486367074712,0.018607174957938177,14.41782347233826,0.14000010490417525,-0.014021912864953023,0.06583337783813503,-0.18639779207398455,0.3180645477502546,-0.06028220711792498,0.19194896279419504,-0.13705659170347229,11.26777306090562,-48.10977169904513,0.12611558495605982,7,0.00833344459533647,-0.03999996185302823,0.1675001978874202,0.1800000667572017,0.4600000381469722,2,0.1468813767681172,-1.1333174389356921,3.4500000476837163,1.0952585311358058,3.470000028610229,-2.124984912762222,3.400000095367432,0.1468813767681172 1091,2009-07-30,3.3333330154418945,3.356666088104248,3.2999999523162837,3.3399999141693115,2711640.0,0.006036212091622195,1.8333601559287098,0.05555754237894306,69.45604115080033,56.52222425004429,-0.030393002868596142,-0.10647583923908943,0.09897709815427014,0.003649324350802452,15.22203834733272,0.05666613578796431,0.014985970610503774,0.08683335781097412,-0.1637845498669792,0.33745126548892745,-0.038475596028002546,0.2121423116499508,-0.11540977704793232,14.92526637963909,-49.816594806230604,0.12530895383897672,7,0.013333559036254883,-0.05999994277954146,0.1391667127609253,0.16000008583068848,0.36666703224182173,3,0.12600003490448342,-1.0526430706450132,3.3133330345153813,-1.1333174389356921,3.4500000476837163,1.0952585311358058,3.470000028610229,0.12600003490448342 1092,2009-07-31,3.3066658973693848,3.356666088104248,3.289999961853028,3.3499999046325684,2445018.0,-0.008000136184705409,1.3529342466214354,6.499874834602868,64.78254082082626,58.77300065663516,0.025618622688981407,-0.08578200115343204,0.11555445248267393,0.035946598766135374,15.850128391293511,0.06666612625122026,0.02352310612451669,0.061166250705718905,-0.18826158260198556,0.31059408401342337,-0.06354766594813333,0.18588016735957114,-0.05209347886321547,7.142550604391511,-60.587248499027076,0.12471391665385222,7,0.0550006628036499,-0.033332824707031694,0.1508338451385498,0.18666720390319824,0.4700000286102295,4,0.17741951532471845,1.8333601559287098,3.3333330154418945,-1.0526430706450132,3.3133330345153813,-1.1333174389356921,3.4500000476837163,0.17741951532471845 1093,2009-08-03,3.4133329391479488,3.4266660213470463,3.3199999332427983,3.3333330154418945,2991507.0,0.03225818546210646,-1.0000000000000167,-1.846123374193964,68.6046082887986,61.73076362460769,-0.05319924108721308,-0.1898435231875628,0.00294544300680899,-0.06499833374134889,16.114457876294853,0.12000012397766158,0.04679419712899735,0.15999994277954066,-0.10049907616201592,0.42049896172109724,0.02975043330876259,0.29024945225031873,-0.1265092421430376,52.85704067765419,-18.49272557682344,0.13024950947077826,8,-0.018333435058593306,-0.1399998664855957,0.03666681051254317,0.10666716098785445,0.3633329868316655,0,0.13085947486253002,1.3529342466214354,3.3066658973693848,1.8333601559287098,3.3333330154418945,-1.0526430706450132,3.3133330345153813,0.13085947486253002 1094,2009-08-04,3.400000095367432,3.4600000381469727,3.343333005905152,3.453332901000977,2716656.0,-0.003906107027416117,2.49998927123048,-0.6666607061965085,61.883421879470426,63.30684203118882,-0.02761630251960545,-0.1716602096640263,0.008984291119372045,-0.046601503882227835,16.268799196779533,0.11666703224182084,0.0776878469493898,0.13800039291381871,-0.13018321723402604,0.40618400306166347,0.003908587839896338,0.2720921979877411,-0.1100001335144043,64.70593185158607,-2.8950288305922527,0.13409180507392243,8,0.00499939918518022,-0.126667022705079,0.04999965429305986,0.12000000476837114,0.35999989509582475,1,0.12058818703291863,-1.0000000000000167,3.4133329391479488,1.3529342466214354,3.3066658973693848,1.8333601559287098,3.3333330154418945,0.12058818703291863 1095,2009-08-05,3.400000095367432,3.44333291053772,3.3766660690307617,3.4300000667572017,3039078.0,0.0,1.3529891910313538,0.5625050291916469,67.3170711283642,65.13758713689242,-0.01626237662034935,-0.16073657244330875,0.004333844186667601,-0.04271024650433253,15.837869887995733,0.06666684150695845,0.10005032409956893,0.12583369016647383,-0.14430077402882668,0.39596815436177435,-0.009233541931176426,0.2609009222641241,-0.08200016021728507,64.70593185158607,-2.8887472911546865,0.13506723209765034,8,0.006666421890258345,-0.126667022705079,0.04249966144561723,0.12000000476837114,0.42666602134704545,2,0.10686264018836744,2.49998927123048,3.400000095367432,-1.0000000000000167,3.4133329391479488,1.3529342466214354,3.3066658973693848,0.10686264018836744 1096,2009-08-06,3.453332901000977,3.486665964126587,3.4166660308837886,3.433332920074463,3938211.0,0.015686118864000065,-1.624976530858541,-0.6666666666667012,72.30045813256676,66.59886182888918,-0.05791907169895261,-0.1976895685115614,-0.05462997817108173,-0.08977966632127243,15.29338648745559,0.08666586875915483,0.12019932437401826,0.16233315467834508,-0.10843458008810014,0.4331008894447903,0.02694928729512247,0.2977170220615677,-0.11069298934936533,83.0509275928413,13.075274428901665,0.13538386738322256,8,-0.04666638374328658,-0.17999982833862394,-0.008333146572113481,0.06666719913482622,0.356667041778564,3,0.09266415397386729,1.3529891910313538,3.400000095367432,2.49998927123048,3.400000095367432,-1.0000000000000167,3.4133329391479488,0.09266415397386729 1097,2009-08-07,3.536665916442871,3.536665916442871,3.4266660213470463,3.4600000381469727,2183568.0,0.024131185098818397,1.8695919890533532,3.833297570512277,73.05931300808902,67.51907785934927,-0.13390933658048576,-0.2535950851053621,-0.14188211107967863,-0.1652366482171681,14.297744551731123,0.10999989509582475,0.1364431285753276,0.21999952793121347,-0.04108240231618332,0.48108145817861026,0.0894585628075153,0.35054049305491164,-0.1723428254699706,100.0,29.604898438955658,0.13054096512369834,8,-0.12333297729492188,-0.2566664218902588,-0.09166616201400757,-0.01666581630706787,0.22333407402038574,4,0.04618308177808439,-1.624976530858541,3.453332901000977,1.3529891910313538,3.400000095367432,2.49998927123048,3.400000095367432,0.04618308177808439 1098,2009-08-10,3.5133330821990967,3.5699999332427983,3.5133330821990967,3.539999961853028,2139816.0,-0.006597409762481132,-3.2499798835930918,-0.34783244184600653,66.1538585685488,67.20666708773483,-0.11597980717582024,-0.2067327716786762,-0.12453967405350941,-0.13568021782848128,13.335399502061081,0.056666851043701616,0.14861371400110146,0.17500003576278678,-0.07507608715854452,0.4250761586841181,0.049961974302120904,0.30003809722345265,-0.12488199566040015,74.99994740772667,7.026771071932515,0.1250380614606657,8,-0.08333313465118364,-0.216666579246521,-0.06833332777023315,0.006667017936706543,0.5099999904632568,0,0.07495242768604515,1.8695919890533532,3.536665916442871,-1.624976530858541,3.453332901000977,1.3529891910313538,3.400000095367432,0.07495242768604515 1099,2009-08-11,3.4600000381469727,3.5533330440521236,3.440000057220459,3.5333330631256104,2077179.0,-0.015180184401628494,1.0000000000000078,2.7499664726550517,60.38653535903953,67.10487203738931,-0.06825704826824097,-0.1312507883714491,-0.08180882539301493,-0.07589150949869072,12.260329730370518,0.1133329868316646,0.14762240350304623,0.1033336400985716,-0.12382798603807865,0.33049526623522185,-0.010247172969753748,0.21691445316689695,-0.04250113613561979,43.10365876968942,-20.35598395798643,0.11358081306832517,8,-0.030000090599059615,-0.16333353519439697,-0.01500028371810913,0.060000061988830566,0.6500000953674308,1,0.09152193189056557,-3.2499798835930918,3.5133330821990967,1.8695919890533532,3.536665916442871,-1.624976530858541,3.453332901000977,0.09152193189056557 1100,2009-08-12,3.509999990463257,3.5133330821990967,3.4500000476837163,3.4566659927368164,2484540.0,0.014450853111279693,1.1110947750726032,-0.7272848452927847,61.860485695864945,66.26092143128538,-0.09770025531832038,-0.16724809571804755,-0.1435530061576502,-0.11939885374490844,12.05633626690717,0.06333303451538042,0.13615585767267913,0.13900023698806763,-0.08891289666450053,0.3669133706406358,0.02504367016178355,0.2529568038143517,-0.06999993324279785,60.86974774889635,1.7672817631629272,0.11395656682628409,8,-0.0800000429153438,-0.21333348751068115,-0.07333379983901978,0.010000109672546387,0.75000023841858,2,0.07122507141859113,1.0000000000000078,3.4600000381469727,-3.2499798835930918,3.5133330821990967,1.8695919890533532,3.536665916442871,0.07122507141859113 1101,2009-08-13,3.5166659355163574,3.5433330535888667,3.50333309173584,3.5066659450531006,2524329.0,0.0018991296499180077,-3.8002746741820044,0.1874974854603731,58.79393173925516,65.59552042222192,-0.08451301866275074,-0.15398064502158526,-0.15600265449113282,-0.12101100772123363,12.040356185377494,0.0399999618530269,0.12264468707228016,0.12799953222274763,-0.08651917207048054,0.3425182365159758,0.02074018007613354,0.2352588843693617,-0.07666587829589844,62.790384340287055,7.095890593362988,0.10725935214661413,8,-0.07166600227355913,-0.21999943256378174,-0.11833316087722778,0.0016671419143676758,0.7533340454101562,3,0.08815172862093368,1.1110947750726032,3.509999990463257,1.0000000000000078,3.4600000381469727,-3.2499798835930918,3.5133330821990967,0.08815172862093368 1102,2009-08-14,3.486665964126587,3.5499999523162837,3.483333110809326,3.5333330631256104,2834064.0,-0.008530799325232374,-1.5000312927481125,-4.666714350427962,51.336843578859316,63.676879898895336,-0.02938505394010571,-0.10162551317177915,-0.13268406695488544,-0.0870384183561903,11.690366559480086,0.06666684150695756,0.12482595852195955,0.08049956560134897,-0.10220614993250887,0.2632052811352068,-0.010853292165579731,0.17185242336827766,-0.03666591644287065,35.89688570019006,-14.443280695163992,0.09135285776692892,8,-0.02999949455261186,-0.18999946117401123,-0.11333316564559937,0.01666712760925293,0.7599999904632568,4,0.0927344293888932,-3.8002746741820044,3.5166659355163574,1.1110947750726032,3.509999990463257,1.0000000000000078,3.4600000381469727,0.0927344293888932 1103,2009-08-17,3.4300000667572017,3.486665964126587,3.4266660213470463,3.483333110809326,1743660.0,-0.016252172692310163,1.0000397372572403,1.1428403563984237,48.48484410616163,62.188149035194364,0.0334067864766987,-0.028295845584563217,-0.08005704810195802,-0.02775354578376943,11.35832114533259,0.05999994277954057,0.1178153779221125,0.01233366727828944,-0.14257209484137068,0.16723942939794956,-0.06511921378154062,0.0897865483381195,0.1399998664855966,2.632133714801305,-43.179894117624734,0.07745288105983,8,0.04333293437957808,-0.13166713714599565,-0.13000053167343095,0.031666517257690874,0.7599999904632573,0,0.09620988842080247,-1.5000312927481125,3.486665964126587,-3.8002746741820044,3.5166659355163574,1.1110947750726032,3.509999990463257,0.09620988842080247 1104,2009-08-18,3.470000028610229,3.4733328819274902,3.4300000667572017,3.4300000667572017,1308246.0,0.0116617962316381,-1.1666428247860414,-0.750003352779448,63.90542661840143,61.80907742297628,0.004895329615498323,-0.0581507437087283,-0.12274722163501872,-0.0642898961125371,12.065619415129857,0.04333281517028853,0.11967589265999123,0.0440002799034116,-0.10272382588537221,0.1907243856921954,-0.029361772990980306,0.1173623327978035,0.09713322639465405,35.135511308717874,-14.42459221816518,0.07336205289439195,8,0.02333295345306441,-0.14000010490417436,-0.17833375930786088,-0.00833344459533647,0.6800000667572026,1,0.15946197103454773,1.0000397372572403,3.4300000667572017,-1.5000312927481125,3.486665964126587,-3.8002746741820044,3.5166659355163574,0.15946197103454773 1105,2009-08-19,3.50333309173584,3.5166659355163574,3.406666040420532,3.4566659927368164,2196975.0,0.009606069985815147,2.000019507120111,1.1666785876069905,64.73997210073836,60.96902341943979,-0.013676742024453237,-0.0809315338807477,-0.15865356431324873,-0.09504805365430302,12.991808273459446,0.10999989509582564,0.10913563528871784,0.06799998283386222,-0.07308017045903137,0.2090801361267558,-0.0025400938125845762,0.138540059480309,0.06099081859588651,67.44185659679398,12.942979976376158,0.07054007664644679,8,-0.015000104904174805,-0.1616666316986084,-0.2383333444595337,-0.041666507720947266,0.5333328247070312,2,0.1731685300520398,-1.1666428247860414,3.470000028610229,1.0000397372572403,3.4300000667572017,-1.5000312927481125,3.486665964126587,0.1731685300520398 1106,2009-08-20,3.5999999046325684,3.606666088104248,3.5066659450531006,3.5299999713897705,3336768.0,0.027592812434752423,1.4000331882776715,1.4999846732333346,72.68058645386836,60.926942691193055,-0.0976163494773008,-0.16561209179778213,-0.2576831201632377,-0.18913715735683745,14.265426872008714,0.1033329963684082,0.11124709572690428,0.15166679620742807,5.171453945296278e-05,0.30328187787540317,0.07585925537344052,0.22747433704141562,-0.19333386421203658,96.66690905883098,34.68330909211716,0.07580754083398746,8,-0.09333384037017822,-0.23666691780090332,-0.3466668725013733,-0.13833332061767578,0.4766659736633292,3,0.1833334282592518,2.000019507120111,3.50333309173584,-1.1666428247860414,3.470000028610229,1.0000397372572403,3.4300000667572017,0.1833334282592518 1107,2009-08-21,3.670000076293945,3.673332929611206,3.5433330535888667,3.593333005905152,3514251.0,0.01944449264326331,2.1200178529023948,1.0952449072039818,71.03841689108117,61.46967139369665,-0.16395576996797345,-0.22593100375804154,-0.3292813413086715,-0.25591351532831785,14.972915019288646,0.1299998760223393,0.11233552648522727,0.20816696882247898,0.02907919457313346,0.3872547430718245,0.11862308169780622,0.29771085594715174,-0.2633340358734131,98.75018104895726,34.141032244287004,0.08954388712467266,8,-0.13000059127807573,-0.2733336687088008,-0.42833358049392656,-0.2083334922790523,0.4433331489562984,4,0.16348770903527154,1.4000331882776715,3.5999999046325684,2.000019507120111,3.50333309173584,-1.1666428247860414,3.470000028610229,0.16348770903527154 1108,2009-08-24,3.716665983200073,3.75333309173584,3.673332929611206,3.673332929611206,2153304.0,0.01271550570463531,-2.6923390114001498,0.5652107660970573,74.61148959778285,63.05022186466813,-0.19975173157786097,-0.26685142065363854,-0.3757464684878191,-0.2984660506039307,15.407498792394714,0.08333301544189498,0.1064834665810035,0.24249957799911437,0.030156787606807622,0.4548423683914211,0.136328182802961,0.34867097319526774,-0.2993332672119142,89.42296119673145,23.80051608155145,0.10617139519615341,8,-0.13666641712188676,-0.2549993991851802,-0.4908329844474788,-0.2549993991851802,0.4833338260650639,0,0.14260091538638542,2.1200178529023948,3.670000076293945,1.4000331882776715,3.5999999046325684,2.000019507120111,3.50333309173584,0.14260091538638542 1109,2009-08-25,3.766665935516357,3.7933330535888667,3.613332986831665,3.7100000381469727,4889691.0,0.013452904442393221,2.272724514168567,1.3076829966107695,76.44240060466961,64.6704346323131,-0.22537729313786814,-0.3076864070269951,-0.4242082571197625,-0.3451910587885316,15.346268936517864,0.1800000667572017,0.09469024250875435,0.2766662359237668,0.027823425182661232,0.5255090466648724,0.15224483055321425,0.4010876412943194,-0.3291731969833376,93.10333771324312,26.23454157093086,0.12442140537055277,8,-0.16666638851165771,-0.2699993848800655,-0.5616664290428157,-0.3049993515014644,0.44000005722045943,1,0.11238961164897376,-2.6923390114001498,3.716665983200073,2.1200178529023948,3.670000076293945,1.4000331882776715,3.5999999046325684,0.11238961164897376 1110,2009-08-26,3.7999999523162837,3.8166658878326416,3.759999990463257,3.7699999809265137,3621294.0,0.00884974069126132,-1.2666380564098896,0.5294184471166351,75.74270940703276,66.55363215095505,-0.23830956098011447,-0.3190489537322003,-0.456229810251767,-0.37438436255580987,16.459964625693228,0.056665897369384766,0.09366598436992479,0.28566690683364815,0.015314369786017412,0.5560194438812789,0.15049063830983256,0.42084317535746374,-0.33403998857879635,94.62389077658315,28.570934502309626,0.13517626852381545,8,-0.18833398818969682,-0.2583340406417842,-0.5816669464111324,-0.33833336830139116,0.3133332729339595,2,0.09210530195870281,2.272724514168567,3.766665935516357,-2.6923390114001498,3.716665983200073,2.1200178529023948,3.670000076293945,0.09210530195870281 1111,2009-08-27,3.75333309173584,3.796665906906128,3.7200000286102295,3.7833330631256095,1885278.0,-0.01228075293843045,1.7059026477554873,-0.9999999999999852,67.01580758278646,68.29573926250251,-0.17270251599624764,-0.25223566794702457,-0.40607921566614635,-0.3269463124308061,17.562479911297128,0.07999992370605424,0.10072101151342583,0.2180000424385069,-0.05833684421611629,0.4943369290931301,0.0798315991111953,0.3561684857658185,-0.2523025355888371,76.82942253460932,14.447990564338099,0.13816844332731149,8,-0.14166712760925293,-0.2016671895980835,-0.5341668128967285,-0.29166650772094727,0.23666691780090332,3,0.07548832405279415,-1.2666380564098896,3.7999999523162837,2.272724514168567,3.766665935516357,-2.6923390114001498,3.716665983200073,0.07548832405279415 1112,2009-08-28,3.893332958221436,3.966665983200073,3.7733330726623535,3.7733330726623535,3842694.0,0.03730014444863694,-2.22221824857544,-4.000000000000133,75.22129467313522,71.26645599216624,-0.2782066491823594,-0.3647302840970097,-0.5425086049355854,-0.4668433449228857,19.204136334172787,0.21333289146423295,0.10720260695259398,0.3286665558815005,0.030819469609745465,0.6265136421532556,0.179743012745623,0.47759009901737803,-0.3607388689058695,79.24535049588886,17.697509171917943,0.14892354313587755,8,-0.2066669464111337,-0.2649999856948857,-0.6733334660530095,-0.4316663742065434,0.11333322525024458,4,0.04708893948752135,1.7059026477554873,3.75333309173584,-1.2666380564098896,3.7999999523162837,2.272724514168567,3.766665935516357,0.04708893948752135 1113,2009-08-31,3.859999895095825,3.890000104904175,3.8166658878326416,3.8866660594940186,2981019.0,-0.008561575257832077,3.399931337348191,-0.2222182485754468,77.27278786272903,72.75171835264709,-0.19831898303084916,-0.31222629650272715,-0.5030173720621285,-0.42886331006480116,20.314923854504162,0.07666707038879439,0.11722750553993544,0.273000144958496,-0.043470756235691965,0.589471046152684,0.11476469436140224,0.43123559555558977,-0.27531717851411797,69.81145570875847,5.685564460588068,0.15823545059709387,8,-0.1733338832855229,-0.2316669225692749,-0.6025001406669617,-0.43166685104370117,0.2866661548614493,0,0.06563039819671523,-2.22221824857544,3.893332958221436,1.7059026477554873,3.75333309173584,-1.2666380564098896,3.7999999523162837,0.06563039819671523 1114,2009-09-01,3.809999942779541,3.846666097640991,3.7833330631256095,3.8333330154418954,3210258.0,-0.012953355874389949,1.533360036621733,0.8750067056488718,70.45459496101032,73.38667644823286,-0.10618456331906057,-0.24236125834700362,-0.44473425446405823,-0.37222455382856623,21.071259442980583,0.07666683197021573,0.1363808625697458,0.20250020027160653,-0.11607753376982899,0.5210779343130421,0.04321133325088855,0.3617890672923245,-0.17947923420363,36.4865570195788,-26.89244774754357,0.15928886702071787,9,-0.0733339786529541,-0.18166697025299072,-0.5308334231376648,-0.381666898727417,0.28999996185302734,1,0.10236217121858426,3.399931337348191,3.859999895095825,-2.22221824857544,3.893332958221436,1.7059026477554873,3.75333309173584,0.10236217121858426 1115,2009-09-02,3.7633330821990967,3.8033330440521236,3.7200000286102295,3.7899999618530273,5275974.0,-0.012248520021341247,2.1250050291692166,1.142879038685506,65.94832702396818,72.6386476226884,-0.0209626189158878,-0.1761078907066036,-0.39219744604414997,-0.32024055574188726,21.618360948268805,0.08999991416931152,0.1634877613884016,0.13766669034957868,-0.1724142169898113,0.44774759768896866,-0.01737376332011653,0.2927071440192739,-0.0924749406682861,17.567504871485603,-43.99045489352216,0.15504045366969502,9,-0.008333563804626909,-0.1350001096725464,-0.46583330631256104,-0.33500003814697266,0.4799997806549072,2,0.11780326132563812,1.533360036621733,3.809999942779541,3.399931337348191,3.859999895095825,-2.22221824857544,3.893332958221436,0.11780326132563812 1116,2009-09-03,3.7733330726623535,3.796665906906128,3.75333309173584,3.7799999713897705,2376939.0,0.002657216420879127,1.1667073977599887,0.2500067054689805,69.02660216697443,72.4151126533432,-0.004234968363507896,-0.1696005790111852,-0.394155981189118,-0.32587576179213285,21.832442988994195,0.043332815170288086,0.1795830817331705,0.13166667222976702,-0.17396465513568682,0.43729799959522087,-0.021148991452959898,0.28448233591249394,-0.06697799013123129,21.62156676254991,-41.398528108916615,0.1528156636827269,9,0.016666412353515625,-0.14500010013580322,-0.47583329677581787,-0.3450000286102295,0.4766669273376465,3,0.0901060537303684,2.1250050291692166,3.7633330821990967,1.533360036621733,3.809999942779541,3.399931337348191,3.859999895095825,0.0901060537303684 1117,2009-09-04,3.7000000476837163,3.8166658878326416,3.686666011810303,3.809999942779541,5216511.0,-0.019434548598408097,1.1081325598164211,16.49940993455631,67.53247758554284,71.62855576309431,0.08247410823274315,-0.08791079495136023,-0.31475735527497095,-0.24861328818126394,21.41182534829749,0.12999987602233842,0.19281279540613783,0.05016694068908745,-0.25236404079917163,0.3526979221773465,-0.10109855005504187,0.20143243143321676,0.26666593551635653,6.557698057677552,-61.45311877908463,0.15126549074412943,9,0.08999943733215288,-0.07166707515716597,-0.3900002241134648,-0.27166700363159224,0.4833328723907466,4,0.07837836705828516,1.1667073977599887,3.7733330726623535,2.1250050291692166,3.7633330821990967,1.533360036621733,3.809999942779541,0.07837836705828516 1118,2009-09-07,3.7766659259796143,3.7899999618530273,3.72333288192749,3.75,2387847.0,0.02072050738050457,1.4999843539756714,-0.2424177400931577,69.00824614293319,70.80253860067916,0.01700223241472365,-0.15161003414514695,-0.3853088532765252,-0.321183359634011,20.718912240966063,0.08999991416931108,0.1946401707261196,0.11366617679595947,-0.1867653805145193,0.41409773410643824,-0.03654960185927969,0.26388195545119864,0.18440005779266322,56.24991618101313,-15.261791476981038,0.1502157786552393,9,0.05000007152557373,-0.1333329677581787,-0.45916610956192017,-0.34833288192749023,0.3599998950958261,0,0.06090034490736884,1.1081325598164211,3.7000000476837163,1.1667073977599887,3.7733330726623535,2.1250050291692166,3.7633330821990967,0.06090034490736884 1119,2009-09-08,3.7766659259796143,3.8033330440521236,3.7566659450531006,3.786665916442871,2885160.0,0.0,1.1538207606859945,-0.37501005856319014,67.67240382649973,69.90583798061994,0.020752223052079355,-0.1335152209245951,-0.377886367098482,-0.31832334203043544,20.91118730201055,0.04666709899902299,0.19445867611182388,0.0978328824043273,-0.19069444032760918,0.3863602051362638,-0.04643077896164094,0.24209654377029555,0.17891205835342383,69.23076923076913,-2.6802577815081605,0.14426366136596827,9,0.05000007152557373,-0.12166643142700195,-0.44249963760375977,-0.34833288192749023,0.41666722297668457,1,0.09797004321521707,1.4999843539756714,3.7766659259796143,1.1081325598164211,3.7000000476837163,1.1667073977599887,3.7733330726623535,0.09797004321521707 1120,2009-09-09,3.759999990463257,3.7799999713897705,3.75,3.7733330726623535,2811444.0,-0.0044128699342222966,1.2499798835930584,1.3333094914526857,61.53849857103216,69.29724809042501,0.03480788924765976,-0.10241022453238369,-0.35845932604302444,-0.29902493638386174,21.086791081685092,0.029999971389770508,0.18709566538930922,0.06866694688797015,-0.2105750908414441,0.3479089846173844,-0.07095407197673698,0.20828796575267727,0.19019975441932635,56.410806607501975,-11.857826779138229,0.139621018864707,9,0.06666600704193115,-0.08833396434783936,-0.4208337068557739,-0.3316669464111328,0.4700000286102295,2,0.09042550931693527,1.1538207606859945,3.7766659259796143,1.4999843539756714,3.7766659259796143,1.1081325598164211,3.7000000476837163,0.09042550931693527 1121,2009-09-10,3.8266661167144775,3.829999923706055,3.7733330726623535,3.7799999713897705,3024123.0,0.01773035277135926,1.1249899417965106,-3.500026822595354,61.35265383324947,67.75628799710437,-0.022754932255412363,-0.15247879242613527,-0.4186313423967163,-0.36110070969136565,21.1685011987189,0.0699999332427983,0.17444179008314187,0.11983306407928485,-0.1529259333401778,0.3925920614987475,-0.01654643463044625,0.25621256278901594,0.11826295350665994,97.67409753387439,31.8871900993405,0.13637949870973126,9,-0.03833305835723877,-0.14000010490417525,-0.48666632175445557,-0.3983330726623535,0.6066668033599854,3,0.10888505383826663,1.2499798835930584,3.759999990463257,1.1538207606859945,3.7766659259796143,1.4999843539756714,3.7766659259796143,0.10888505383826663 1122,2009-09-11,3.809999942779541,3.8833329677581783,3.7633330821990967,3.8333330154418954,3378771.0,-0.004355272560138013,-1.057138653195327,-0.500000000000019,57.070779136567765,65.51162036086421,-0.021403462738101453,-0.11631054196742818,-0.3946711417211519,-0.33994772883030144,21.652035980356153,0.11999988555908159,0.15971167006971632,0.08700019121170044,-0.16860254453271795,0.3426029269561188,-0.040801176660508975,0.21480155908390985,0.12976386627337977,54.166883975151116,-8.273716067501987,0.12780136787220922,9,-0.025000452995300293,-0.12333393096923873,-0.47000014781951904,-0.381666898727417,0.6133332252502441,4,0.1154855810573745,1.1249899417965106,3.8266661167144775,1.2499798835930584,3.759999990463257,1.1538207606859945,3.7766659259796143,0.1154855810573745 1123,2009-09-14,3.759999990463257,3.8166658878326416,3.743333101272583,3.8033330440521236,1472847.0,-0.013123347261734364,1.0952601534080846,1.85715161547413,49.49500240406241,63.18277674342556,0.014438081228259847,-0.04249916392545661,-0.3355511194371097,-0.2862916198690675,22.74525005443336,0.0733327865600586,0.15504153541351107,0.020500242710113525,-0.1949091876982294,0.23590967311845645,-0.08720447249405794,0.128204957914285,0.1747018626448118,11.904932203909425,-44.72968364117831,0.10770471520417148,9,0.024999499320983887,-0.07333397865295455,-0.4133337736129761,-0.3316669464111328,0.7200000286102295,0,0.11258854539492935,-1.057138653195327,3.809999942779541,1.1249899417965106,3.8266661167144775,1.2499798835930584,3.759999990463257,0.11258854539492935 1124,2009-09-15,4.0233330726623535,4.063333034515382,3.7833330631256095,3.8066658973693848,7682313.0,0.07003539437952289,-1.126586014641945,-5.000044016021883,62.54685009069318,62.80483486195057,-0.2407709551939683,-0.27642487699008367,-0.5855490054492716,-0.5449856237406752,24.448923688968183,0.3033330440521249,0.13568418037433005,0.2561666727066041,0.04439311305488314,0.46794023235832505,0.15027989288074384,0.36205345253246435,-0.33666706085205034,87.50000931322745,34.19725807547928,0.10588677982586044,9,-0.14833354949951083,-0.288333535194397,-0.6599998474121094,-0.5950000286102295,0.3833327293395996,1,0.028168870527562673,1.0952601534080846,3.759999990463257,-1.057138653195327,3.809999942779541,1.1249899417965106,3.8266661167144775,0.028168870527562673 1125,2009-09-16,4.110000133514403,4.1466660499572745,4.050000190734863,4.050000190734863,3932508.0,0.021541110140975706,-2.222198380341545,0.2769221627522055,69.17570993849803,62.821402392119865,-0.30518542538497995,-0.3323514336001412,-0.6553421961127013,-0.6277399153745256,25.95817736822236,0.12333297729492099,0.1190447245633206,0.3125003814697256,0.08652744314751004,0.5384733197919407,0.19951391230861804,0.42548685063083314,-0.41580078124999886,90.90926824539322,38.90606220176787,0.1129864691611076,9,-0.19333410263061435,-0.3333340883255005,-0.7466669082641593,-0.6816670894622794,0.21999979019165217,2,0.02027567219824844,-1.126586014641945,4.0233330726623535,1.0952601534080846,3.759999990463257,-1.057138653195327,3.809999942779541,0.02027567219824844 1126,2009-09-17,4.260000228881837,4.356666088104248,4.139999866485597,4.150000095367432,7601232.0,0.03649637238312464,-2.333311325564623,1.83333730698015,69.50363640145143,63.04042003833192,-0.423418998465666,-0.45362850059955795,-0.7850879888138542,-0.772276589741125,27.046202907412436,0.24666595458984464,0.11625391871875523,0.4295004606246957,0.14088365694031246,0.718117264309079,0.2851920587825041,0.5738088624668873,-0.5477022087097176,84.23925317929427,34.20800877981613,0.14430840184219154,9,-0.22000074386596769,-0.3783341646194467,-0.8966670036315927,-0.8316671848297128,0.036665916442870206,3,-0.007042302393543531,-2.222198380341545,4.110000133514403,-1.126586014641945,4.0233330726623535,1.0952601534080846,3.759999990463257,-0.007042302393543531 1127,2009-09-18,4.269999980926514,4.269999980926514,4.206665992736816,4.243332862854004,5160075.0,0.0023473595087815102,3.7499687080911936,0.24242805186247837,72.3637089061574,63.41324923424574,-0.38449510021391076,-0.43887432794204795,-0.7712907782748255,-0.7739848942914556,27.693264089080593,0.06333398818969727,0.12186162089415031,0.40950021743774423,0.07074905164728573,0.7482513832282023,0.2401246345425152,0.5788758003329733,-0.519039876678467,85.86964845549377,36.75666258278595,0.16937558289522905,9,-0.22000038623809814,-0.38833391666412354,-0.8991667628288269,-0.8416669368743896,-0.05000019073486417,4,0.038251273976003475,-2.333311325564623,4.260000228881837,-2.222198380341545,4.110000133514403,-1.126586014641945,4.0233330726623535,0.038251273976003475 1128,2009-09-21,4.246665954589844,4.333333015441895,4.206665992736816,4.286665916442871,2755650.0,-0.0054646431945900575,-1.111119058404675,-1.49997317836388,74.5318546704164,64.17541043912536,-0.32126480988787165,-0.3939986863409892,-0.7257671124342071,-0.7420915876027805,27.917713708502063,0.126667022705079,0.12541312987920294,0.3596661925315856,-0.01293910049367053,0.7322714855568417,0.17336354601895732,0.5459688390442139,-0.459363491310425,80.81391988216573,28.860219756781355,0.1863026465126281,9,-0.19666635990142822,-0.3649998903274536,-0.8699994683265686,-0.8383328914642338,-0.013332843780517578,0,0.04160139161616838,3.7499687080911936,4.269999980926514,-2.333311325564623,4.260000228881837,-2.222198380341545,4.110000133514403,0.04160139161616838 1129,2009-09-22,4.190000057220459,4.233333110809326,4.139999866485597,4.22666597366333,3798993.0,-0.013343620142323598,2.7333155314806334,0.916648785256181,73.70379995448842,65.52711059284272,-0.2232820846099841,-0.32041960441040906,-0.6475423667932794,-0.6780138318437938,28.636155810852358,0.10666608810424716,0.13624027853402243,0.28183358907699585,-0.10960994882444375,0.6732771269784354,0.08611182012627605,0.47755535802771565,-0.36853577645155067,45.65224489795918,-10.211092634551918,0.19572176895071974,9,-0.14000046253204346,-0.30833399295806885,-0.8041670918464661,-0.8450005054473881,-0.1833338737487784,1,0.0692124004517094,-1.111119058404675,4.246665954589844,3.7499687080911936,4.269999980926514,-2.333311325564623,4.260000228881837,0.0692124004517094 1130,2009-09-23,4.150000095367432,4.2033329010009775,4.133333206176759,4.173333168029785,1799766.0,-0.009546530144813992,-1.4705694258619577,0.6363695476890264,70.25098123665302,66.51581363766533,-0.1364969230227029,-0.2665186185755539,-0.590194788717227,-0.6325157512690236,29.206505070764617,0.06999969482421875,0.14025718310739288,0.22433362007141122,-0.17789483271214124,0.6265620728549632,0.02321939367963477,0.42544784646318723,-0.29642370615840274,7.462801288743619,-50.553589976529835,0.2011142263917761,9,-0.10000050067901611,-0.2683340311050415,-0.7383336424827576,-0.821667075157166,-0.20000004768371538,2,0.061847156803931824,2.7333155314806334,4.190000057220459,-1.111119058404675,4.246665954589844,3.7499687080911936,4.269999980926514,0.061847156803931824 1131,2009-09-24,4.036665916442871,4.176665782928467,4.0233330726623535,4.150000095367432,3255966.0,-0.027309440077139646,-1.190469378510291,4.857233359900272,67.35394437265927,67.6583875527866,0.010905178252255787,-0.13794185235640688,-0.4585380029424835,-0.5144995558566139,29.889736965601934,0.15333271026611328,0.14536941066916764,0.09683279991149885,-0.29975791194031753,0.49342351176331567,-0.10146255601440934,0.29512815583740704,-0.1529041453001292,4.300918142426659,-57.736833493225994,0.19829535592590833,9,0.013333678245544434,-0.10499989986419678,-0.6216661930084229,-0.7299994230270386,-0.016665935516357422,3,0.07266739763335961,-1.4705694258619577,4.150000095367432,2.7333155314806334,4.190000057220459,-1.111119058404675,4.246665954589844,0.07266739763335961 1132,2009-09-25,4.0766658782958975,4.099999904632568,4.006666183471681,4.036665916442871,2172831.0,0.009909158370052795,1.15382160698957,-0.3529382065727226,66.07144544929479,69.50021455781243,0.014203384119676699,-0.1723386348644831,-0.47851309767005645,-0.5510276326248631,29.465306583259988,0.09333372116088778,0.16183851193629728,0.12766611576080233,-0.2728546787434407,0.5281869102650454,-0.07259428149131875,0.32792651301292386,-0.16452984813546534,21.428467163938908,-39.63363586369691,0.2002603972521215,9,-0.00666630268096835,-0.12666630744933993,-0.64166635274887,-0.7616662979125968,-0.0433330535888663,4,0.05396573415547423,-1.190469378510291,4.036665916442871,-1.4705694258619577,4.150000095367432,2.7333155314806334,4.190000057220459,0.05396573415547423 1133,2009-09-28,4.113333225250243,4.13666582107544,4.006666183471681,4.059999942779541,2462532.0,0.008994444982494576,1.6000324254214844,1.3333333333333408,67.35399251758581,70.03434149413384,0.03679674709111591,-0.1992704670413188,-0.49635838645703556,-0.5857310168888836,29.08390903336474,0.12999963760375977,0.17680563854578502,0.15166679620742718,-0.25300485215620316,0.5563384445710571,-0.050669027974388214,0.35400262038924213,-0.17452539161318192,47.058934901283706,-12.43411414465772,0.20233582418181503,9,0.06833291053772061,-0.1283336877822867,-0.6450002789497367,-0.7650002241134635,-0.12000012397766024,0,0.02593190463797579,1.15382160698957,4.0766658782958975,-1.190469378510291,4.036665916442871,-1.4705694258619577,4.150000095367432,0.02593190463797579 1134,2009-09-29,4.199999809265137,4.199999809265137,4.13666582107544,4.173333168029785,3641250.0,0.021069672518355453,3.7500536442313903,0.5000000000000083,71.15383336882866,70.25413298639279,-0.02478014587384081,-0.26901361901178245,-0.5661390099444281,-0.6735289622574814,29.18899874346515,0.08666658401489347,0.2017385108540255,0.21883338689804077,-0.19259570438441287,0.6302624781804944,0.013118841256813951,0.4245479325392676,-0.2361204803600443,98.3052080302585,36.835091455142745,0.20571454564122693,9,-0.01833367347717285,-0.21500027179718018,-0.6791667342185974,-0.81166672706604,-0.13333368301391513,1,0.007936500728084939,1.6000324254214844,4.113333225250243,1.15382160698957,4.0766658782958975,-1.190469378510291,4.036665916442871,0.007936500728084939 1135,2009-09-30,4.206665992736816,4.296666145324707,4.166666030883788,4.236666202545166,3797034.0,0.0015871866129550938,-1.3636355754767062,-1.1250089407052428,69.38774368257835,70.24125601762913,-0.018206924856333018,-0.2537746151514657,-0.5559234424935431,-0.6782122540196056,30.168289748662136,0.13000011444091886,0.24049127110242718,0.20333292484283483,-0.20644814639785114,0.6131139960835208,-0.001557610777507712,0.4082234604631778,-0.21921945827977485,68.965460542542,11.576102240743651,0.20489053562034293,9,-0.03666639328002841,-0.18499994277954102,-0.6583329439163208,-0.7983329296112065,-0.19000005722045987,2,-0.04754354389211157,3.7500536442313903,4.199999809265137,1.6000324254214844,4.113333225250243,1.15382160698957,4.0766658782958975,-0.04754354389211157 1136,2009-10-01,4.113333225250243,4.233333110809326,4.070000171661377,4.233333110809326,3398835.0,-0.02218687379690243,1.7222182485754476,3.999968211078469,64.35330739159133,69.35121140489956,0.0582598844347082,-0.14088722343016968,-0.44719763436337656,-0.5832062830711235,30.866567912881273,0.16333293914794922,0.24571659487266206,0.09300014972686643,-0.30463563489939727,0.4906359343531297,-0.10581774258626542,0.2918180420399983,-0.10373351757436922,36.781743382649864,-20.14711851725891,0.1988178923131317,10,0.056666374206544745,-0.09166717529296786,-0.5366672873497,-0.6933337450027457,-0.11666727066039906,3,-0.03970822897689996,-1.3636355754767062,4.206665992736816,3.7500536442313903,4.199999809265137,1.6000324254214844,4.113333225250243,-0.03970822897689996 1137,2009-10-02,3.990000009536743,4.083333015441895,3.94333291053772,4.079999923706056,3930642.0,-0.02998376473765918,1.8965709451543165,0.7500000000000019,60.17699096372577,67.7562265486006,0.15388039511045992,0.005571688815210862,-0.3115214307031975,-0.4565049800052634,31.946476591394777,0.17000031471252308,0.23352303400493302,-0.04483306407928467,-0.4133705374424679,0.3237044092838981,-0.22910180076087627,0.13943567260230694,0.3666660785675049,13.207673211708226,-47.375071944244596,0.18426873668159147,10,0.12999951839447021,0.03166604042053223,-0.40833407640457153,-0.5700005292892456,0.10666584968566895,4,0.007518789804026538,1.7222182485754476,4.113333225250243,-1.3636355754767062,4.206665992736816,3.7500536442313903,4.199999809265137,0.007518789804026538 1138,2009-10-05,4.006666183471681,4.033332824707031,3.990000009536743,3.990000009536743,1723149.0,0.004176985938622257,-4.200091555440834,-0.18517988698949378,49.05659104208192,65.01764778055542,0.11129380984756043,0.007399418633039723,-0.317653120945828,-0.46839458943183976,33.08474487678084,0.043332815170288086,0.20861175375587004,-0.039666903018950705,-0.38808965612990143,0.308755850092,-0.21387827957442607,0.13454447353652466,0.34173324108123726,17.92451620695743,-37.63185958802694,0.17421137655547542,10,0.1133333444595328,0.014999866485594815,-0.34916669130325406,-0.5116666555404676,0.036666870117185724,0,0.00665556849865756,1.8965709451543165,3.990000009536743,1.7222182485754476,4.113333225250243,-1.3636355754767062,4.206665992736816,0.00665556849865756 1139,2009-10-06,4.1466660499572745,4.153333187103272,4.0233330726623535,4.0233330726623535,2700840.0,0.034941734617953024,-1.108116049611842,7.400197416419449,51.957256694518385,62.985011720318255,-0.03967127549637617,-0.10905079317692135,-0.4446297370185941,-0.6040859122674451,34.399083366010565,0.1466670036315918,0.1816473758712509,0.08183295726776052,-0.24491941709431586,0.40858533162983734,-0.08154322991327767,0.2452091444487987,0.19363204431533898,57.54713098023097,6.195692569138217,0.16337618718103838,10,-0.026666522026061124,-0.12499999999999911,-0.489166557788848,-0.6516665220260616,-0.016665935516356534,1,-0.03697740469992061,-4.200091555440834,4.006666183471681,1.8965709451543165,3.990000009536743,1.7222182485754476,4.113333225250243,-0.03697740469992061 1140,2009-10-07,4.099999904632568,4.183332920074463,4.043333053588866,4.1599998474121085,2699874.0,-0.011253895240777134,1.6250117347281063,-0.48648742692771274,40.39996589655433,59.99012522297326,-0.0009426619393817504,-0.03753091048685153,-0.38080823436791666,-0.5547226540876444,35.914675516318354,0.1399998664855966,0.15163211786563435,0.018166816234588268,-0.2755130236147023,0.3118466560838793,-0.12867310369005747,0.16500673615923356,0.23235888596534693,54.02306410413451,6.549502057335282,0.14683991992464543,10,0.01999962329864502,-0.07833385467529297,-0.41750043630599976,-0.6050003767013554,-0.03666687011718661,2,-0.00813019003822002,-1.108116049611842,4.1466660499572745,-4.200091555440834,4.006666183471681,1.8965709451543165,3.990000009536743,-0.00813019003822002 1141,2009-10-08,4.243332862854004,4.246665954589844,4.133333206176759,4.166666030883788,3410325.0,0.03495925891595375,1.7199963378766339,-1.2777817514245862,48.62066431075884,58.05114954091371,-0.12502465471972268,-0.15604840122367492,-0.5056113452681381,-0.6947105463988961,37.18774395158325,0.1466660499572754,0.12830680929925675,0.14066643714904803,-0.13538417393535074,0.41671704823344635,0.0026411316068486457,0.2786917426912474,0.08124541014270736,98.90117750070543,53.95940908254727,0.13802530554219924,10,-0.12333333492279053,-0.22166681289672852,-0.5516666173934937,-0.748333334922791,-0.2199997901916504,3,-0.053417192255145074,1.6250117347281063,4.099999904632568,-1.108116049611842,4.1466660499572745,-4.200091555440834,4.006666183471681,-0.053417192255145074 1142,2009-10-09,4.25,4.300000190734863,4.1966657638549805,4.236666202545166,2574870.0,0.0015712029580239317,-1.2142773210992301,0.17391872224502541,50.17547637368236,56.14242552492444,-0.11680158349627856,-0.13498229854071475,-0.49242942461731154,-0.69971627727897,38.189174124353066,0.10333442687988281,0.11032807358141827,0.12533357143402135,-0.12104748721902947,0.3717146300870726,0.0021430421074954964,0.2485241007605472,0.06695336574753163,83.87091564217238,41.67116722092335,0.12319052932652558,10,-0.1283334493637085,-0.2283339500427246,-0.5408337712287903,-0.7550004720687871,-0.19000005722045898,4,-0.05960801068474253,1.7199963378766339,4.243332862854004,1.6250117347281063,4.099999904632568,-1.108116049611842,4.1466660499572745,-0.05960801068474253 1143,2009-10-12,4.183332920074463,4.293333053588866,4.183332920074463,4.25,1704600.0,-0.015686371747185235,-2.299983549219992,-4.999856953831849,49.652753114964995,53.75341660782848,-0.04376297668879303,-0.0368640892344434,-0.40971744329170745,-0.6302150927955243,39.45254731156772,0.11000013351440341,0.10157579135879669,0.037499845027923584,-0.14011110264435267,0.21511079270019984,-0.05130562880821454,0.1263053188640617,0.12614803656887208,57.83117579233833,15.404386462477675,0.08880547383613824,10,-0.06166636943817139,-0.14333343505859375,-0.4741666913032532,-0.68833339214325,-0.2166669368743901,0,-0.020717227748277778,-1.2142773210992301,4.25,1.7199963378766339,4.243332862854004,1.6250117347281063,4.099999904632568,-0.020717227748277778 1144,2009-10-13,4.13666582107544,4.2100000381469735,4.106666088104248,4.199999809265137,2125881.0,-0.011155482934452121,1.4799816896975624,0.9500039338821562,49.31029617999192,51.52258910754109,-0.0078501059902365,0.019741090829321628,-0.34678708438514994,-0.5814887177297319,38.95676633807857,0.1033339500427255,0.09115215760294149,-0.014833891391753617,-0.18296754990880437,0.1532997671252967,-0.09890072065027855,0.06923293786677132,0.1654921746457827,36.363349248518965,-10.052977405812541,0.08406682925852518,10,-0.014999270439148837,-0.08666622638702481,-0.4016663432121286,-0.6416662931442274,-0.13999986648559615,1,-0.022562317461338854,-2.299983549219992,4.183332920074463,-1.2142773210992301,4.25,1.7199963378766339,4.243332862854004,-0.022562317461338854 1145,2009-10-14,4.193333148956299,4.243332862854004,4.156665802001953,4.156665802001953,1162956.0,0.013698792779477165,-3.7272065230113007,-0.5789521235346902,58.60809114193614,50.88423174646829,-0.074435251236455,-0.03200388935736154,-0.3861973598688424,-0.634362534996812,38.10439187576847,0.10666704177856356,0.0769371758836721,0.03766678571701032,-0.1302667886397657,0.20560036007378635,-0.04630000146137814,0.12163357289539878,0.1016483450612542,44.82761172126841,-6.630336765773791,0.08396678717838808,10,-0.07166659832000732,-0.1433335542678833,-0.4525004029273987,-0.6983336210250859,-0.29333305358886674,2,-0.015103268036584239,1.4799816896975624,4.13666582107544,-2.299983549219992,4.183332920074463,-1.2142773210992301,4.25,-0.015103268036584239 1146,2009-10-15,4.230000019073486,4.246665954589844,4.166666030883788,4.199999809265137,2079207.0,0.008744087057884764,1.526363342042086,0.8181723604301858,58.455926050978874,50.69300231171863,-0.10371981605150182,-0.07487227903814286,-0.40654464109756105,-0.6677292912529573,36.41906886916787,0.07999992370605558,0.04994536859235854,0.0758336663246153,-0.08867705440905915,0.24034438705828975,-0.006421694042221482,0.15808902669145208,0.057948503274469765,63.7931587294149,8.184041253946937,0.0822553603668372,10,-0.0849999189376831,-0.1800004243850708,-0.4808340072631836,-0.7350004911422734,-0.3433339595794678,3,-0.03940117820486688,-3.7272065230113007,4.193333148956299,1.4799816896975624,4.13666582107544,-2.299983549219992,4.183332920074463,-0.03940117820486688 1147,2009-10-16,4.433332920074463,4.480000019073486,4.286665916442871,4.286665916442871,4761807.0,0.04806924351870645,-1.636368069756781,4.888865930223317,64.90683229813672,52.454140229058055,-0.265469517208472,-0.2796806553030802,-0.5935452157419343,-0.8661204214724783,35.028376095120244,0.25,0.030136802261740314,0.27099992036819476,0.07008852208133831,0.47191131865505165,0.1705442212247661,0.3714556195116234,-0.4900000095367427,87.49990420697425,29.536547961654207,0.10045569914342843,10,-0.18166637420654297,-0.3216663599014282,-0.6958333849906921,-0.93833339214325,-0.4966669082641597,4,-0.09248117720994953,1.526363342042086,4.230000019073486,-3.7272065230113007,4.193333148956299,1.4799816896975624,4.13666582107544,-0.09248117720994953 1148,2009-10-19,4.423333168029785,4.496665954589844,4.416666030883789,4.433332920074463,1690680.0,-0.0022555833782295087,-5.856932665781138,-0.06817997093467454,61.204028018921086,53.481559265102796,-0.21249620385799073,-0.26958877168833695,-0.5662403960744715,-0.8520384535298478,33.37875723634969,0.07999992370605469,0.0218244806707375,0.2521668076515198,0.022208423458673465,0.48212519184436653,0.13718761555509662,0.36714599974794293,-0.46926691532134956,81.19671495765319,27.165787017189288,0.11497919209642332,10,-0.1533336639404297,-0.3033336400985718,-0.6875004172325134,-0.9283336400985722,-0.49333310127258345,0,-0.08214014442237405,-1.636368069756781,4.433332920074463,1.526363342042086,4.230000019073486,-3.7272065230113007,4.193333148956299,-0.08214014442237405 1149,2009-10-20,4.480000019073486,4.480000019073486,4.3966660499572745,4.426665782928467,1576719.0,0.012810893706417747,2.12497094322757,-5.3335558628582325,63.05736444985877,55.999047993247736,-0.242397875463908,-0.3198125450656839,-0.6028675662622707,-0.9061681900654186,32.31617314560587,0.08333396911621183,0.030118398687901227,0.29433366060256994,0.026004483578932813,0.5626628376262066,0.16016907209075182,0.42849824911438805,-0.5042297782897944,95.09825645973812,41.18195996026341,0.13416458851181837,10,-0.17833399772644043,-0.3400005102157593,-0.7441672682762146,-0.9850004911422734,-0.5599999427795415,1,-0.11458348966247922,-5.856932665781138,4.423333168029785,-1.636368069756781,4.433332920074463,1.526363342042086,4.230000019073486,-0.11458348966247922 1150,2009-10-21,4.406665802001953,4.456665992736816,4.329999923706056,4.433332920074463,1445619.0,-0.016369244812347028,2.454532449883259,-0.5,64.28566452306895,57.7396035723933,-0.1352068860205078,-0.23849122824718627,-0.5115445380541948,-0.8314426727961912,31.047743284114404,0.15000009536743075,0.053254207237995566,0.20816615819930995,-0.07700319383724619,0.4933355102358665,0.06558148218103188,0.350750834217588,-0.41005973266601536,72.72722018322119,15.955991392773726,0.14258467601827823,10,-0.10499978065490723,-0.1866663694381714,-0.6016662716865535,-0.8633327484130859,-0.5899999141693115,2,-0.09304083083083936,2.12497094322757,4.480000019073486,-5.856932665781138,4.423333168029785,-1.636368069756781,4.433332920074463,-0.09304083083083936 1151,2009-10-22,4.329999923706056,4.433332920074463,4.303332805633545,4.400000095367432,2467689.0,-0.01739770650659922,-1.1080915983313422,2.62496200268213,67.3469298385397,59.64754284626634,-0.05023743988039353,-0.1462194803583854,-0.41762471871944573,-0.7507834187195108,30.772894873606482,0.13000011444091797,0.06280965733605814,0.11683357954025375,-0.1634209413142793,0.39708810039478637,-0.023293680887012336,0.25696083996751984,-0.3133914589599618,20.63523780545998,-39.9261143322736,0.14012726042726636,10,-0.028333902359009677,-0.11000049114227384,-0.4833338856697096,-0.745000362396242,-0.42666697502136275,3,-0.09930712145846543,2.454532449883259,4.406665802001953,2.12497094322757,4.480000019073486,-5.856932665781138,4.423333168029785,-0.09930712145846543 1152,2009-10-23,4.296666145324707,4.383333206176759,4.293333053588866,4.353332996368408,1174344.0,-0.007698332325331347,-1.8421234913679283,0.8095244582802672,64.54847562200862,61.302623124826745,-0.010714695046047495,-0.1007228709346899,-0.36610146511821906,-0.713822448619263,30.61369565581299,0.0900001525878924,0.08900186667336563,0.07249978780746424,-0.20241538261823244,0.3474149582331605,-0.0649577974053841,0.2099573730203126,-0.2608553809848635,1.6392289292251376,-61.65859352949659,0.13745758521284818,10,0.004999876022338867,-0.07666671276092529,-0.3358333706855774,-0.6066665649414062,-0.43000006675720215,4,-0.09542283993296019,-1.1080915983313422,4.329999923706056,2.454532449883259,4.406665802001953,2.12497094322757,4.480000019073486,-0.09542283993296019 1153,2009-10-26,4.2199997901916495,4.346665859222412,4.190000057220459,4.309999942779541,2080767.0,-0.01784321903075481,-1.0888826723293872,1.5882328191923683,53.92858894501938,61.815766765385355,0.08012592796173124,-0.01650163856511444,-0.2699346862060841,-0.632234720395723,29.93289350595968,0.15666580200195312,0.09569204195301673,-0.009499895572663064,-0.27945570333609915,0.2604559121907726,-0.1444777994543811,0.12547800830905498,-0.1657548182418056,10.344736868067056,-51.4630229168021,0.13497790388171785,10,0.10666608810424894,-3.5762786776416533e-07,-0.25416696071624667,-0.5300002098083487,-0.3233337402343741,0,-0.0671407091156464,-1.8421234913679283,4.296666145324707,-1.1080915983313422,4.329999923706056,2.454532449883259,4.406665802001953,-0.0671407091156464 1154,2009-10-27,4.233333110809326,4.2733330726623535,4.179999828338623,4.206665992736816,1539549.0,0.003159554805824083,-1.3333472411799416,-0.2963008095621553,57.40738778451235,61.68235528122716,0.0915772107993238,-0.028680114561309367,-0.2645001078132285,-0.6400401585575133,28.87204845934537,0.09333324432373047,0.10069842024570264,0.0021667599678041327,-0.2674335497205469,0.2717670696561547,-0.13263339487637094,0.1369669148119792,-0.1613912995538822,19.27712504588848,-41.7177723151494,0.13480015484417537,10,0.09833288192749023,-0.013333678245544434,-0.26750028133392334,-0.5433335304260254,-0.2633330821990967,1,-0.07165347873938832,-1.0888826723293872,4.2199997901916495,-1.8421234913679283,4.296666145324707,-1.1080915983313422,4.329999923706056,-0.07165347873938832 1155,2009-10-28,4.006666183471681,4.22333288192749,3.97333288192749,4.2166662216186515,3793779.0,-0.05354337147692867,1.238805715212958,-7.874868126955677,37.96612750241977,59.40571099805393,0.3229415991537232,0.19208328882518444,-0.02238680620218325,-0.4092137409045771,27.025689290369513,0.2600002288818364,0.10615398495044825,-0.21450017690658463,-0.5021588249750666,0.07315847116189778,-0.35832950094082605,-0.0706708528723432,0.4899997711181632,7.2463692999826606,-46.93141424616893,0.14382932403424115,10,0.22833323478698642,0.21333324909210116,-0.040833353996277744,-0.3150001764297494,-0.07333326339721769,2,-0.02163047860968581,-1.3333472411799416,4.233333110809326,-1.0888826723293872,4.2199997901916495,-1.8421234913679283,4.296666145324707,-0.02163047860968581 1156,2009-10-29,3.9500000476837163,4.0866661071777335,3.940000057220459,3.993333101272583,5128728.0,-0.014142964048695528,-3.631581324961009,0.20634783674915155,35.4838895747902,56.136495139904305,0.37516552538212933,0.24863305446009987,0.04626937209989057,-0.34910119168270937,26.110835360303614,0.1466660499572745,0.1145915460252791,-0.2629996538162227,-0.5720286636467296,0.046029356014284595,-0.4175141587314761,-0.10848514890096927,0.5361992454528806,2.2556378846922183,-46.176469592918274,0.1545145049152536,10,0.2683329582214351,0.2683329582214351,0.015832781791686568,-0.22666704654693648,-0.02666711807251021,3,-0.033755483099110806,1.238805715212958,4.006666183471681,-1.3333472411799416,4.233333110809326,-1.0888826723293872,4.2199997901916495,-0.033755483099110806 1157,2009-10-30,4.019999980926514,4.066666126251222,3.990000009536743,3.990000009536743,2553834.0,0.01772150187285315,-4.111079321936973,-0.6923115013865118,42.12221067694426,54.016293213017995,0.26861633148526476,0.1907771236554936,-0.012936564596650157,-0.4152126766248134,26.23780435214368,0.11666607856750533,0.11018771165189012,-0.19449971914291364,-0.49923254153914876,0.11023310325332147,-0.34686613034103075,-0.04213330794479653,0.44435134277343735,19.672154214155057,-26.432103345906,0.15236641119811747,10,0.19000005722045898,0.1983330249786377,-0.02916717529296875,-0.28500044345855713,-0.11999988555908159,4,-0.02902164994909573,-3.631581324961009,3.9500000476837163,1.238805715212958,4.006666183471681,-1.3333472411799416,4.233333110809326,-0.02902164994909573 1158,2009-11-02,4.033332824707031,4.066666126251222,4.0,4.0166659355163565,2305980.0,0.003316627821835061,-1.666711172571682,0.5555635028491344,44.8505138911727,51.993309817608434,0.21695977955861068,0.18924731956094298,-0.016602346020086145,-0.423901380633545,26.371634906073403,0.06666612625122159,0.10326815180932947,-0.18250020742416417,-0.48361604545469294,0.1186156306063646,-0.3330581264394281,-0.03194228840890023,0.41004444833374,27.99985694871611,-18.537786653674157,0.15055791901526436,11,0.16500020027160645,0.18500018119812012,-0.023333251476287842,-0.2949998378753662,-0.16666674613952637,0,-0.041322338964583816,-4.111079321936973,4.019999980926514,-3.631581324961009,3.9500000476837163,1.238805715212958,4.006666183471681,-0.041322338964583816 1159,2009-11-03,3.993333101272583,4.033332824707031,3.94333291053772,4.0166659355163565,1642887.0,-0.009917288052555762,2.1764705882352784,-1.3999513632591059,39.864850333766285,49.27988601879703,0.20189768546751363,0.22890690856504747,0.031187058857001126,-0.3790703877747088,25.999203261087878,0.08999991416931108,0.0680116891735203,-0.2148332834243778,-0.5308055176267077,0.1011389507779521,-0.3728194005255432,-0.056847166323212406,0.42990908313537535,18.823461103481705,-26.776710298930972,0.157986117101165,11,0.19333338737487793,0.22499990463256836,0.0899997353553772,-0.25500011444091797,-0.16666698455810547,1,-0.02420710941556614,-1.666711172571682,4.033332824707031,-4.111079321936973,4.019999980926514,-3.631581324961009,3.9500000476837163,-0.02420710941556614 1160,2009-11-04,4.066666126251222,4.066666126251222,3.983333110809326,4.019999980926514,1679592.0,0.018363863749625287,2.5714548464225615,-2.0000204363154466,42.01950344861014,46.46572753102708,0.08410871966955558,0.1612140870972354,-0.03441816156842048,-0.4474160100346918,25.357621670557464,0.08333301544189542,0.03821006040887198,-0.13983356952667148,-0.45854790439130877,0.17888076533796626,-0.2991907369589901,0.019523597905647172,0.3372463730692372,86.36359202941777,41.28575237254417,0.1593571674323188,11,0.09500050544738681,0.15166687965392978,0.016666710376738614,-0.3033330440521249,-0.2566661834716806,2,-0.023770355037752267,2.1764705882352784,3.993333101272583,-1.666711172571682,4.033332824707031,-4.111079321936973,4.019999980926514,-0.023770355037752267 1161,2009-11-05,4.0166659355163565,4.059999942779541,3.993333101272583,4.059999942779541,2662467.0,-0.012295130503117258,2.076883294086578,-0.9285962438436243,26.053592177668705,42.18851825943375,0.09497610191047379,0.20381181263356485,0.024392600293556832,-0.3913379415025875,24.37098489524498,0.07333302497863858,-0.0036146128372731567,-0.1785004138946542,-0.5076494631492556,0.15064863535994721,-0.3430749385219549,-0.013925889267353497,0.36869006612010224,59.45926614691237,18.93178215888512,0.16457452462730068,11,0.126667022705079,0.20166707038879483,0.07916688919067472,-0.2383328676223746,-0.13999986648559481,3,-0.020746812600232034,2.5714548464225615,4.066666126251222,2.1764705882352784,3.993333101272583,-1.666711172571682,4.033332824707031,-0.020746812600232034 1162,2009-11-06,3.996665954589844,4.043333053588866,3.940000057220459,4.033332824707031,2768439.0,-0.004979249269815411,2.6470043756311834,0.8461453817205208,25.75752157148345,39.0583996623742,0.07593075795888593,0.21487634386971388,0.04863910106235769,-0.3661130345511707,23.21738682827347,0.10333299636840731,-0.04560502361204044,-0.18583369255065874,-0.5254301960193595,0.15376281091804156,-0.35563194428500866,-0.01603544081630881,0.3708758092699749,44.73644583982717,8.96696897535385,0.16979825173435023,11,0.11000061035156206,0.22166705131530717,0.09916687011718706,-0.18499994277954146,-0.0633330345153813,4,-0.01834854996936164,2.076883294086578,4.0166659355163565,2.5714548464225615,4.066666126251222,2.1764705882352784,3.993333101272583,-0.01834854996936164 1163,2009-11-09,4.096665859222412,4.116665840148927,4.0300002098083505,4.043333053588866,1855065.0,0.025020831305084812,-1.1666815681085783,-1.4545229920932587,29.24180734240602,35.9288907243624,-0.04850467313072304,0.1138898416635934,-0.044790133400112175,-0.4588164320962984,21.903217647742853,0.11999988555908248,-0.08580948399089294,-0.08150043487548864,-0.42325709357365593,0.26025622382267866,-0.2523787642245727,0.08937789447359545,0.2537742363718323,88.67919944938484,57.9187570623472,0.17087832934908367,11,-0.0149993896484375,0.12166714668273926,-0.025833070278167725,-0.27499985694885254,-0.16333293914794922,0,-0.04800629844199911,2.6470043756311834,3.996665954589844,2.076883294086578,4.0166659355163565,2.5714548464225615,4.066666126251222,-0.04800629844199911 1164,2009-11-10,4.043333053588866,4.126666069030762,4.026666164398193,4.099999904632568,1892340.0,-0.013018588155898292,-1.222204561710244,-1.0625139699768422,29.889274934518298,35.031462661262225,-0.027890689861802542,0.16851155044367871,0.01624097804521707,-0.3971458007776216,21.197737001570577,0.09999990463256836,-0.1248469039804716,-0.13016660213470566,-0.47682306140854,0.21648985713912872,-0.30349483177162284,0.04316162750221153,0.2906894404704268,55.357156541930266,28.669875128129515,0.17332822963691724,11,-0.009999990463255948,0.17499995231628507,0.027499735355378085,-0.2200000286102286,-0.13666701316833452,1,-0.04369340162679691,-1.1666815681085783,4.096665859222412,2.6470043756311834,3.996665954589844,2.076883294086578,4.0166659355163565,-0.04369340162679691 1165,2009-11-11,4.130000114440918,4.156665802001953,4.073332786560059,4.083333015441895,2449839.0,0.0214345589896745,-1.4999570852287358,-0.823534361615266,39.05108917424909,35.427818172313216,-0.10641352814037042,0.081009877812809,-0.0600575332173614,-0.4758976719416834,20.183585732160584,0.11333274841308683,-0.1450951153179698,-0.04033288955688441,-0.38738335382828826,0.306717574714519,-0.2138581216925859,0.1331923425788175,0.18826148214482163,87.69270722147273,57.75143556589389,0.17352523213570173,11,-0.08166718482971191,0.0883328914642334,-0.059167325496673584,-0.3066670894622803,-0.28666710853576616,2,-0.07344648651843999,-1.222204561710244,4.043333053588866,-1.1666815681085783,4.096665859222412,2.6470043756311834,3.996665954589844,-0.07344648651843999 1166,2009-11-12,4.063333034515382,4.13666582107544,4.063333034515382,4.133333206176759,1365309.0,-0.01614214965574179,-1.0952173350317778,-1.499989782155585,37.67605013043371,34.933800333812044,-0.024562542232497542,0.14182175001010133,0.01609481713217864,-0.4006646797600526,19.126122818616025,0.0733327865600586,-0.173763835666068,-0.09866662025451589,-0.4476830017615798,0.25034976125254804,-0.2731748110080483,0.07584157049901608,0.23979810049574635,56.923154797406106,22.435158172593397,0.174508190753532,11,-0.015000104904175693,0.15499997138976962,0.007499754428862637,-0.24000000953674405,-0.2000000476837167,3,-0.062346130524852494,-1.4999570852287358,4.130000114440918,-1.222204561710244,4.043333053588866,-1.1666815681085783,4.096665859222412,-0.062346130524852494 1167,2009-11-13,4.0233330726623535,4.093332767486571,4.006666183471681,4.066666126251222,1367832.0,-0.009844125872345288,-1.2608625343633053,0.6190421046178286,39.19412326307931,34.30531248624611,0.01783553706857166,0.15761145978280222,0.06767491635941614,-0.3528831259844911,17.072394111492763,0.0866665840148908,-0.16449593873914825,-0.11816658973693883,-0.44769919352281207,0.21136601404893485,-0.28293289162987545,0.046599712155997786,0.26527281923714785,11.111287717914609,-25.338845224875868,0.16476630189293678,11,0.02499985694885254,0.19499993324279785,0.04749971628189087,-0.20000004768371582,-0.13000011444091752,4,-0.0364541043415374,-1.0952173350317778,4.063333034515382,-1.4999570852287358,4.130000114440918,-1.222204561710244,4.043333053588866,-0.0364541043415374 1168,2009-11-16,4.059999942779541,4.0766658782958975,4.043333053588866,4.053332805633545,2788980.0,0.009113555714870047,-1.4999642371788622,-0.153858004313567,40.71428571428574,34.399694195192716,-0.016372545921095494,0.09731849030007478,0.040781464662211775,-0.3819552056717761,14.840566600519509,0.053332805633544034,-0.14522336000014668,-0.06333305835723912,-0.3664475159205791,0.23978139920610086,-0.21489028713890868,0.08822417042443087,0.2146617157327988,35.55592996197971,-2.9398001485671656,0.15155722878166997,11,-0.011667013168334961,0.15833306312561035,0.011666357517242432,-0.23666691780090332,-0.059999942779541016,0,-0.03119877450499664,-1.2608625343633053,4.0233330726623535,-1.0952173350317778,4.063333034515382,-1.4999570852287358,4.130000114440918,-0.03119877450499664 1169,2009-11-17,3.966665983200073,4.056665897369385,3.956665992736816,4.056665897369385,3757722.0,-0.022988660318938425,1.222222222222232,-13.499034472893786,47.49998584388751,35.008636683556865,0.0813340194700003,0.1583411377313566,0.14300580061279744,-0.28090663032392715,12.924166696425704,0.10333395004272505,-0.14112624635134985,-0.13100031614303598,-0.39078965571186286,0.1287890234257909,-0.26089498592744986,-0.0011056463586225362,0.29460921126059203,4.999999999999989,-35.90160253512575,0.12989466978441355,11,0.08166694641113326,0.25166702270507857,0.11416703462600752,-0.1433329582214351,0.06666684150695845,1,-0.00840329467285239,-1.4999642371788622,4.059999942779541,-1.2608625343633053,4.0233330726623535,-1.0952173350317778,4.063333034515382,-0.00840329467285239 1170,2009-11-18,3.996665954589844,4.0300002098083505,3.9800000190734863,3.9800000190734863,2059107.0,0.007563019300548479,-5.000286114846606,-0.18517723789164003,53.017192343680385,38.004592257558166,0.04510340701457283,0.10124075912678476,0.12296538329879914,-0.3052278359329841,11.539831395944667,0.0633342266082777,-0.14097915393092286,-0.08050035238265929,-0.2990579506118398,0.13805724584652124,-0.18977915149724955,0.028778446731930973,0.25175823438121236,22.222222222222552,-22.594271981312875,0.10927879911459035,11,0.05166697502136186,0.22166705131530717,0.08916711807250932,-0.15833294391632124,0.0700001716613774,2,-0.022518748174576553,1.222222222222232,3.966665983200073,-1.4999642371788622,4.059999942779541,-1.2608625343633053,4.0233330726623535,-0.022518748174576553 1171,2009-11-19,3.900000095367432,4.0166659355163565,3.8833329677581783,4.0,2578410.0,-0.024186624631813203,1.0000178816023546,-6.000257503361663,42.500000000000064,39.86486763850446,0.1379911023172622,0.17290531686931176,0.22652369797909833,-0.20195062421913157,10.571620955843187,0.13333296775817827,-0.1340780064579068,-0.15566622018814025,-0.3530775188292128,0.041745078452932294,-0.25437186950867696,-0.05696057086760398,0.3360871283336002,7.936735002038353,-38.405497406013815,0.09870564932053637,11,0.11999928951263383,0.28999936580657915,0.18583297729492143,-0.05000054836273238,0.19999980926513627,3,-0.01453002258374081,-5.000286114846606,3.996665954589844,1.222222222222232,3.966665983200073,-1.4999642371788622,4.059999942779541,-0.01453002258374081 1172,2009-11-20,3.8866660594940186,3.9500000476837163,3.8766660690307617,3.9133329391479488,1720059.0,-0.003418983473680526,-2.1428717398523704,0.26666905085472814,40.83333209157062,41.15281483285608,0.14983778221619648,0.16226781567254456,0.2472746369495269,-0.1815898588327176,9.661354722700757,0.07333397865295455,-0.1354463039836986,-0.14850025177001935,-0.3245316269812255,0.027531123441187244,-0.23651593937562243,-0.06048456416441628,0.3282559088504424,5.000000000000022,-41.85877003121042,0.08801568760560323,11,0.12999987602233887,0.2999999523162842,0.21083378791809082,-0.019999980926513672,0.25333380699157804,4,-0.006003364401569122,1.0000178816023546,3.900000095367432,-5.000286114846606,3.996665954589844,1.222222222222232,3.966665983200073,-0.006003364401569122 1173,2009-11-23,3.936666011810303,3.9500000476837163,3.906666040420532,3.910000085830689,1409709.0,0.01286448373771365,-1.5999871256606186,-0.9999642374987873,46.50203435638373,42.998676990841126,0.08354021281585888,0.09481401426686409,0.20703740653719693,-0.22308329445513442,9.63017176549839,0.06333398818969771,-0.11619817090379403,-0.0843336105346677,-0.24242316316425638,0.07375594209492098,-0.16337838684946204,-0.005288834219873362,0.2511954845890618,33.333333333333584,-16.36649980296933,0.07904477631479431,11,0.07999992370605424,0.24999999999999956,0.24500054121017412,0.006667017936706099,0.296667098999023,0,-0.011007551430287643,-2.1428717398523704,3.8866660594940186,1.0000178816023546,3.900000095367432,-5.000286114846606,3.996665954589844,-0.011007551430287643 1174,2009-11-24,3.9300000667572017,3.9600000381469727,3.910000085830689,3.9300000667572017,1350576.0,-0.0016932970775531686,-1.5000000000000888,0.0,40.807218756244424,43.193802499951715,0.08095222997416185,0.08178288013537882,0.21510058968060308,-0.20738422101104037,9.639805891199856,0.049999952316283736,-0.09425951737278826,-0.0758329033851628,-0.20340811843680973,0.05174231166648413,-0.1396205109109867,-0.012045295859339333,0.23296579545267493,34.782858831029,-9.854629947109885,0.06378760752582358,11,0.07666587829589888,0.24833297729492232,0.2649994492530827,0.021665930747986284,0.35333275794982955,1,0.017811687545480792,-1.5999871256606186,3.936666011810303,-2.1428717398523704,3.8866660594940186,1.0000178816023546,3.900000095367432,0.017811687545480792 1175,2009-11-25,3.920000076293945,3.97333288192749,3.920000076293945,3.936666011810303,1101261.0,-0.00254452679221151,-5.400217447282999,-100.0,43.12801992139651,43.7995769211698,0.06485081244822233,0.08954834704921888,0.22361645962428378,-0.18719984616532104,10.43062690183321,0.05333280563354492,-0.08247220712923564,-0.08149958848953309,-0.21471833169331633,0.05171915471425015,-0.14810896009142427,-0.014890216887641472,0.22006180246160278,30.952891849823278,-11.321893522884093,0.06660937160189155,11,0.06499934196472168,0.2466659545898442,0.3008326888084416,0.03166592121124312,0.43333292007446333,2,0.028911414848806327,-1.5000000000000888,3.9300000667572017,-1.5999871256606186,3.936666011810303,-2.1428717398523704,3.8866660594940186,0.028911414848806327 1176,2009-11-26,3.8166658878326416,3.936666011810303,3.8133330345153813,3.933332920074463,1532406.0,-0.026360761849524628,-1.0000038662658781,7.000329032073101,38.559331151805914,43.72904446436165,0.1447361853897493,0.1922374166809444,0.3193994846784589,-0.07354007736485801,11.326476959506826,0.12333297729492188,-0.07070163136750995,-0.17816706895828238,-0.33371146028663556,-0.022622677629929644,-0.25593926462245875,-0.10039487329410601,0.3023243261449231,2.083035309824973,-38.23294976391178,0.07777219566417644,11,0.12833356857299805,0.3066670894622803,0.4441668391227722,0.1350001096725464,0.6133339405059814,3,0.06550225924034092,-5.400217447282999,3.920000076293945,-1.5000000000000888,3.9300000667572017,-1.5999871256606186,3.936666011810303,0.06550225924034092 1177,2009-11-27,3.903332948684693,3.903332948684693,3.75,3.7999999523162837,1535523.0,0.0227075314945282,1.9677441683394308,-0.8857086220743654,37.50005009864047,43.3719071737344,0.04387046279800977,0.1015903993447389,0.22571027938938526,-0.14778250382990343,12.411537382909705,0.15333294868469283,-0.07424965503920777,-0.08566665649414018,-0.2459165183113785,0.0745832053230977,-0.16579158740275934,-0.005541725585521018,0.18509154734665367,68.65668295745002,33.034881616948155,0.08012493090861897,11,-4.440892098500626e-16,0.16333365440368608,0.357499778270721,0.04833304882049516,0.4933331012725817,4,0.050384366010628456,-1.0000038662658781,3.8166658878326416,-5.400217447282999,3.920000076293945,-1.5000000000000888,3.9300000667572017,0.050384366010628456 1178,2009-11-30,3.866666078567505,3.9300000667572017,3.8366661071777344,3.906666040420532,1747503.0,-0.009393733662803161,1.1538271088712457,-0.38709766733577144,38.32600382077835,42.35257583783339,0.056131733701699105,0.13189302986670892,0.25553639192876965,-0.09968288608268017,13.436155101853764,0.09333395957946733,-0.07274012374602279,-0.11400018930435163,-0.28170372074575223,0.05370334213704897,-0.19785195502505193,-0.03014842358365133,0.18114747794007968,52.23864822797712,18.323688504382623,0.08385176572070024,11,0.023334026336670366,0.18166685104370117,0.39416664838790894,0.0849999189376831,0.32666707038879395,0,0.07068978348897259,1.9677441683394308,3.903332948684693,-1.0000038662658781,3.8166658878326416,-5.400217447282999,3.920000076293945,0.07068978348897259 1179,2009-12-01,3.8966660499572754,3.936666011810303,3.853332996368408,3.906666040420532,1711971.0,0.007758614470501302,1.380945568986464,0.24999999999999167,33.33332198009559,40.16547913076841,0.016939413861304597,0.09937467400754274,0.220730014375893,-0.1181724852667263,14.094931710696027,0.08333301544189498,-0.07050194425978296,-0.079166865348816,-0.2508579071259156,0.09252417642828403,-0.16501238623736558,0.006678655539734013,0.1154098797693992,65.67149838907015,36.9662269684256,0.08584552088854995,12,-0.013333082199097124,0.11500048637390137,0.3766666054725647,0.0549999475479126,0.309999942779541,1,0.08639874614242138,1.1538271088712457,3.866666078567505,1.9677441683394308,3.903332948684693,-1.0000038662658781,3.8166658878326416,0.08639874614242138 1180,2009-12-02,3.9700000286102295,4.006666183471681,3.9133329391479488,3.936666011810303,2972172.0,0.018819672436070967,-1.3333263794722094,-3.3334048589753795,43.39626779235911,40.26506444103052,-0.06769362053518346,0.019423234097777797,0.14463219472997935,-0.18152852998795854,14.76624042548617,0.11000013351440519,-0.0713973766506375,-0.0009995818138124335,-0.16728136504295588,0.16528220141533057,-0.08414047342838415,0.08214130980075929,-0.2200000286102295,85.71445822527039,58.07612147965408,0.08314089161457154,12,-0.0916669368743892,0.016666412353515625,0.3058326840400696,-0.018334031105041504,0.21666598320007413,2,0.07892513698708692,1.380945568986464,3.8966660499572754,1.1538271088712457,3.866666078567505,1.9677441683394308,3.903332948684693,0.07892513698708692 1181,2009-12-03,3.933332920074463,4.026666164398193,3.910000085830689,4.0,2319552.0,-0.009236047423556992,-1.058823776906385,-1.9999713903571466,43.60190698046514,40.57268387312991,-0.028833121941794992,0.052203647018181254,0.1817060611719734,-0.13403737900215518,15.39171282214959,0.11666607856750444,-0.0750753085119591,-0.03350003957748404,-0.19913876887278992,0.13213868971782183,-0.11631940422513676,0.049319325070168674,-0.17819959640502914,66.26503116969516,35.02686387059795,0.08281936464765285,12,-0.04499983787536621,0.019999980926513672,0.2941665053367615,0.018333077430725098,0.25,3,0.10677969163261025,-1.3333263794722094,3.9700000286102295,1.380945568986464,3.8966660499572754,1.1538271088712457,3.866666078567505,0.10677969163261025 1182,2009-12-04,3.923332929611206,3.936666011810303,3.869999885559082,3.910000085830689,2338077.0,-0.0025423707238764193,2.3333889657145064,-0.1999914169843508,39.90148529590531,39.83928953307676,-0.014622693352073224,0.05947746078250393,0.19071547963128133,-0.11273581369539531,15.774860013435577,0.06666612625122115,-0.08735600902895424,-0.03983337879180926,-0.20593750241446074,0.12627074483084266,-0.12288544060313544,0.04321868301951648,-0.15733829231262186,45.61410333309073,14.305687249546672,0.08305206181132592,12,-0.034999847412109375,0.029999971389770508,0.2950000762939453,0.028333067893981934,0.3100001811981201,4,0.12914195858917998,-1.058823776906385,3.933332920074463,-1.3333263794722094,3.9700000286102295,1.380945568986464,3.8966660499572754,0.12914195858917998 1183,2009-12-07,3.900000095367432,3.940000057220459,3.880000114440918,3.9300000667572017,1373706.0,-0.005947197105723667,1.4,-2.2500804692250003,44.5055685703047,40.25021729019456,0.0033102254133434705,0.0709592646042867,0.21158410981172304,-0.07913361128963503,16.808723866238456,0.059999942779541016,-0.08307750502930267,-0.05333292484283403,-0.20912578578175145,0.10245993609608384,-0.13122935531229318,0.024563505626624682,-0.12357859698486351,26.923352021700037,-7.394289746033838,0.07789643046945889,12,-0.011667013168335405,0.05333280563354448,0.3141664266586299,0.10166585445404008,0.36666584014892445,0,0.12735024165250697,2.3333889657145064,3.923332929611206,-1.058823776906385,3.933332920074463,-1.3333263794722094,3.9700000286102295,0.12735024165250697 1184,2009-12-08,3.866666078567505,3.9300000667572017,3.863332986831665,3.900000095367432,1660746.0,-0.008547183585847273,-2.333337306956401,1.1111349529918064,39.344303942923545,39.829804403697565,0.029855121383048022,0.09526341703215557,0.23922182131368785,-0.03726973867633987,18.032632115748317,0.06666707992553667,-0.07670728653386849,-0.07783359289169312,-0.23216734980230758,0.0765001640189209,-0.1550004713469999,-0.0006667144363858846,-0.08023479354431151,2.0406703558327703,-32.410429966526806,0.0771668784553071,12,0.021667003631591797,0.08666682243347168,0.34166693687438965,0.15333342552185059,0.28999972343444824,1,0.0844828758809748,1.4,3.900000095367432,2.3333889657145064,3.923332929611206,-1.058823776906385,3.933332920074463,0.0844828758809748 1185,2009-12-09,3.8266661167144775,3.8766660690307617,3.809999942779541,3.866666078567505,1965279.0,-0.010344819294001772,1.2222063276351238,1.1999742513213918,43.373466462202124,40.36470832707492,0.06171315716265591,0.11739191850366026,0.27272832544495884,0.010901190444627673,19.731753544890253,0.0666661262512207,-0.08075578081398938,-0.10266685485839844,-0.2387887600128913,0.03345505029609486,-0.17072780743564486,-0.03460590228115201,-0.030625436516284132,7.692096077749559,-28.868960584484228,0.06806095257724656,12,0.06166696548461914,0.12666678428649902,0.3758336305618286,0.22833335399627686,0.35666680335998535,2,0.09930311776157819,-2.333337306956401,3.866666078567505,1.4,3.900000095367432,2.3333889657145064,3.923332929611206,0.09930311776157819 1186,2009-12-10,3.809999942779541,3.859999895095825,3.7733330726623535,3.8266661167144775,2151123.0,-0.004355272560138013,1.079993820219897,0.41665474572634287,43.11383887940691,40.98846263604897,0.0864225863245629,0.12027232038165625,0.2855823526234538,0.035351794063831044,21.533938299092448,0.08666682243347168,-0.08026103091662407,-0.10666637420654279,-0.23732385665806088,0.023991108244975745,-0.17199511543230184,-0.041337632980783745,0.21666622161865234,22.000080108489783,-17.786822838687456,0.06532874122575923,12,0.08999967575073242,0.14333295822143555,0.37999987602233887,0.24499952793121338,0.23333311080932528,3,0.09886248679467702,1.2222063276351238,3.8266661167144775,-2.333337306956401,3.866666078567505,1.4,3.900000095367432,0.09886248679467702 1187,2009-12-11,3.8766660690307617,3.893332958221436,3.796665906906128,3.8199999332427983,2818005.0,0.01749767119486756,1.1481587445395358,-3.4000686665808066,44.76745491608647,41.70417942441654,0.017406434780924407,0.044327583178299435,0.21977615409647733,-0.024021244980152012,22.797307275183798,0.09666705131530806,-0.08022650322469005,-0.032666897773742765,-0.154266505412461,0.08893270986497548,-0.09346670159310166,0.028132906045616135,0.1449334335327146,61.99967956604087,20.51257845687757,0.060799803819359045,12,0.02333354949951172,0.07666683197021484,0.30416691303253174,0.21499991416931152,0.15000009536743164,4,0.07910582071887706,1.079993820219897,3.809999942779541,1.2222063276351238,3.8266661167144775,-2.333337306956401,3.866666078567505,0.07910582071887706 1188,2009-12-14,3.933332920074463,3.933332920074463,3.890000104904175,3.8966660499572754,1980837.0,0.014617418687771888,1.363594985434873,0.6470684758598978,50.26734040758754,43.585737027471204,-0.032194861268748376,-0.023521355794045906,0.1641081515835836,-0.07410915232512538,23.944547392029346,0.05666685104370117,-0.06545329496927454,0.030333304405212314,-0.06946537728677793,0.13013198609720256,-0.019566036440782586,0.08023264525120721,0.08330125389099052,100.0,55.28278155754082,0.04989934084599502,12,-0.03333330154418945,0.019999980926513672,0.22916686534881592,0.15833306312561035,0.026667118072509766,0,0.07627124294609255,1.1481587445395358,3.8766660690307617,1.079993820219897,3.809999942779541,1.2222063276351238,3.8266661167144775,0.07627124294609255 1189,2009-12-15,3.933332920074463,3.9600000381469727,3.873332977294922,3.933332920074463,1421052.0,0.0,2.2499597675458203,0.0,51.08691342398918,44.44025320876343,-0.029554681184008835,-0.027559622184686106,0.16061428955768164,-0.0671440752206851,24.34462813695701,0.08666706085205078,-0.05553039530930892,0.0319999575614931,-0.06437659392947648,0.12837650905246267,-0.01618831818399169,0.08018823330697789,0.07843523186492884,85.71406675879827,37.63413888602429,0.048188275745484684,12,-0.03333330154418945,0.019999980926513672,0.2166668176651001,0.15833306312561035,0.006667137145996094,1,0.0847456907958819,1.363594985434873,3.933332920074463,1.1481587445395358,3.8766660690307617,1.079993820219897,3.809999942779541,0.0847456907958819 1190,2009-12-16,3.906666040420532,3.94333291053772,3.880000114440918,3.933332920074463,1539777.0,-0.0067797158785700695,1.7142514113469416,-100.0,58.38508930459516,46.08282902255566,-0.014322691326480896,-0.008412327245100215,0.18490981935891826,-0.03141429170346344,24.766329742477623,0.0633327960968022,-0.043961123482550324,0.009833073616027477,-0.07558250684518919,0.09524865407724414,-0.032874716614580635,0.05254086384663559,0.10033340993331885,71.42826124163064,16.805888110560495,0.04270779023060832,12,-0.0399994850158687,0.04666686058044478,0.21916699409484908,0.18499994277954146,0.023334026336669922,2,0.06399312329100693,2.2499597675458203,3.933332920074463,1.363594985434873,3.933332920074463,1.1481587445395358,3.8766660690307617,0.06399312329100693 1191,2009-12-17,3.843333005905152,3.9133329391479488,3.843333005905152,3.903332948684693,2253798.0,-0.01621153020506516,-1.3333333333333037,2.249979883593021,44.15585501314862,46.55553676891603,0.03900285602218334,0.053184474040292695,0.2404659199321686,0.04038603388925255,24.634716240457326,0.06999993324279696,-0.0321224037953991,-0.05066660642623866,-0.13933726702547,0.038004054172992685,-0.09500193672585455,-0.006331276126622765,0.15899311689486906,28.571553688439316,-23.272774729814962,0.04433533029961569,12,0.023333549499511275,0.09999990463256836,0.2899999618530269,0.24833297729492143,0.1099998950958252,3,0.08846485944541183,1.7142514113469416,3.906666040420532,2.2499597675458203,3.933332920074463,1.363594985434873,3.933332920074463,0.08846485944541183 1192,2009-12-18,3.863332986831665,3.900000095367432,3.8333330154418954,3.8333330154418954,1894401.0,0.0052038116124166756,-3.4444762336187433,-0.4999999999999852,49.664454015318945,47.128746262806494,0.01072465057566907,0.03304083012685943,0.2125461284170571,0.02948140240510444,24.483655411310874,0.06666707992553667,-0.03411417366913039,-0.029499971866607577,-0.11918509126961263,0.060185147536397476,-0.0743425315681101,0.01534258783489495,0.13441327496560262,23.68412136726343,-26.949119583540707,0.04484255970150253,12,0.003333568572998047,0.05833339691162065,0.26999998092651367,0.2283329963684082,0.08666706085205123,4,0.046591911018475374,-1.3333333333333037,3.843333005905152,1.7142514113469416,3.906666040420532,2.2499597675458203,3.933332920074463,0.046591911018475374 1193,2009-12-21,3.893332958221436,3.9166660308837886,3.859999895095825,3.859999895095825,1251381.0,0.0077653082175486166,-2.3999957084307613,1.1111031638176097,49.664454015318995,48.27542960418377,-0.022708558181549154,-0.0003921014408172496,0.17696086745196338,0.0071403980918804955,24.240330031641843,0.05666613578796342,-0.033324924241535214,0.0026666522026066453,-0.08462146579123697,0.08995477019645026,-0.04097740679431494,0.04631071119952823,0.0999250397931335,47.36824273452792,-1.3064655874801119,0.04364405899692171,12,-0.026666402816772905,0.019999980926512784,0.24000000953674272,0.19833302497863725,0.059999942779541016,0,0.03424654598194632,-3.4444762336187433,3.863332986831665,-1.3333333333333037,3.843333005905152,1.7142514113469416,3.906666040420532,0.03424654598194632 1194,2009-12-22,4.0,4.00333309173584,3.893332958221436,3.8966660499572754,1945827.0,0.027397359260866283,-1.000000000000008,3.100043630953617,52.83018613294492,49.326176234266306,-0.12122085311336228,-0.10703371028413855,0.06733731012660549,-0.09095677011986059,23.710013978049382,0.11000013351440385,-0.026340283643289997,0.10583369731903058,0.007048458487936671,0.2046189361501245,0.05644107790348363,0.15522631673457754,-0.22666692733764648,98.03935868235926,51.817182777202845,0.049392619415546846,12,-0.11166691780090332,-0.09666705131530762,0.1333329677581787,0.09166598320007324,-0.11666703224182173,1,-0.009999990463256836,-2.3999957084307613,3.893332958221436,-3.4444762336187433,3.863332986831665,-1.3333333333333037,3.843333005905152,-0.009999990463256836 1195,2009-12-23,4.033332824707031,4.053332805633545,3.986665964126587,4.00333309173584,1641483.0,0.008333206176757812,-1.105246911256503,0.2903182638308869,59.49367948153824,51.146158523392,-0.1365106219126173,-0.1385438027244721,0.029547506417056724,-0.11543888946145353,23.300620730221173,0.06666684150695801,-0.020771901661968073,0.13349988460540763,0.01705183194269999,0.2499479372681157,0.07527585827405359,0.19172391093676167,-0.25539975166320783,90.90909090909088,45.271500969612,0.058224026331354026,12,-0.10833346843719482,-0.1316664218902588,0.10000014305114746,0.07666659355163574,-0.36666679382324263,2,-0.023140358493314195,-1.000000000000008,4.0,-2.3999957084307613,3.893332958221436,-3.4444762336187433,3.863332986831665,-0.023140358493314195 1196,2009-12-28,4.066666126251222,4.070000171661377,4.033332824707031,4.050000190734863,1227795.0,0.008264455970506512,2.142822110963523,0.5555361286836294,63.03031432729217,53.175365124637075,-0.14483832592721546,-0.16041179530883198,-0.009129395171204813,-0.14048937284825502,22.14270133722638,0.0366673469543457,-0.007191723578347631,0.1543331742286691,0.022781899406631112,0.2858844490507071,0.0885575368176501,0.2201088116396881,-0.27771706390380935,98.59125133228736,50.763352090477845,0.06577563741101894,12,-0.1149995326995854,-0.15666604042053311,0.06666684150695712,0.05333340167999179,-0.50000023841858,0,-0.03360641253822405,-1.105246911256503,4.033332824707031,-1.000000000000008,4.0,-2.3999957084307613,3.893332958221436,-0.03360641253822405 1197,2009-12-29,4.099999904632568,4.110000133514403,4.059999942779541,4.066666126251222,1473900.0,0.008196831838780616,-1.142889256738768,2.00011444593844,67.85712765187475,55.12978592955788,-0.15998474015370556,-0.18788952461290087,-0.05408463565602428,-0.166593000622286,20.66747626482873,0.05000019073486239,0.008058174657695094,0.1778336048126219,0.021961696858859625,0.33370551276638416,0.0998976508357412,0.255769558789503,-0.29418777572631827,95.9999122620469,43.64702489144094,0.07793595397688108,12,-0.12833333015441895,-0.16999983787536666,0.004999518394470215,0.01999962329864502,-0.6166667938232422,1,-0.03577244074222374,2.142822110963523,4.066666126251222,-1.105246911256503,4.033332824707031,-1.000000000000008,4.0,-0.03577244074222374 1198,2009-12-30,4.139999866485597,4.1599998474121085,4.073332786560059,4.103332996368408,1348440.0,0.00975608848376619,1.260874973566722,1.0999914170458032,74.11772031695136,57.688764473220346,-0.18728061598463652,-0.2175141224263788,-0.10515849471695216,-0.19868425328973416,19.626428513355417,0.0866670608520499,0.027592403457774584,0.20416687726974558,0.02291865216060618,0.38541510237888454,0.11354276471517633,0.2947909898243153,-0.3098526972106943,92.50001341103452,32.387429358053126,0.09062411255456955,12,-0.14333343505859464,-0.18499994277954235,-0.03833389282226651,-0.020000338554383212,-0.633333921432496,2,-0.045893677519166065,-1.142889256738768,4.099999904632568,2.142822110963523,4.066666126251222,-1.105246911256503,4.033332824707031,-0.045893677519166065 1199,2010-01-04,4.233333110809326,4.286665916442871,4.143332958221436,4.1466660499572745,1748946.0,0.022544262640993518,-2.0714234624541863,2.363633999167674,82.79576921819756,60.40106224139839,-0.2610341327871746,-0.2996975401559445,-0.21053623703934843,-0.2826341927414511,18.98059631786111,0.1466660499572745,0.04535631762392578,0.2806667685508728,0.057132052785306975,0.5042014843164386,0.16889941066808944,0.3924341264336557,-0.3702006737207033,82.22239529647753,14.83955169433375,0.11176735788278297,1,-0.17333364486694336,-0.21500015258789062,-0.1316671371459961,-0.11333358287811279,-0.7100000381469731,0,-0.06614178532121673,1.260874973566722,4.139999866485597,-1.142889256738768,4.099999904632568,2.142822110963523,4.066666126251222,-0.06614178532121673 1200,2010-01-05,4.283332824707031,4.296666145324707,4.236666202545166,4.236666202545166,2090259.0,0.011810956659667582,-1.5714285714285714,0.5384585758772792,86.22448979591842,65.07535499503948,-0.2815977827333933,-0.3425840168350387,-0.26988363664507986,-0.32366295138044254,19.196443157080964,0.06333303451538086,0.0578745916539658,0.3149998426437377,0.04687658059289124,0.5831231046945842,0.18093821161831425,0.4490614736691607,-0.36937637009589874,94.93671344499774,20.912172395183802,0.1340616310254232,1,-0.21833324432373047,-0.25999975204467773,-0.19083333015441895,-0.16333329677581787,-0.756666898727417,1,-0.09338519169969284,-2.0714234624541863,4.233333110809326,1.260874973566722,4.139999866485597,-1.142889256738768,4.099999904632568,-0.09338519169969284 1201,2010-01-07,4.353332996368408,4.373332977294922,4.2033329010009775,4.256666183471681,2545134.0,0.01634245446853977,1.4878040270610557,2.071433680402977,86.2944311720753,69.14535245690129,-0.30357022503978115,-0.40001445873808317,-0.34613926639811865,-0.384300481426223,19.843648748145586,0.17000007629394442,0.07317128045182475,0.3640000104904173,0.04622554534353185,0.6817744756373023,0.20511277791697502,0.52288724306386,-0.38579718505737537,93.61702127659575,17.324904562178972,0.1588872325734426,1,-0.23666656017303467,-0.29166650772094727,-0.2775002717971802,-0.21333348751068115,-0.8366670608520508,3,-0.15773361836952138,-1.5714285714285714,4.283332824707031,-2.0714234624541863,4.233333110809326,1.260874973566722,4.139999866485597,-0.15773361836952138 1202,2010-01-08,4.429999828338623,4.429999828338623,4.349999904632568,4.366665840148927,1949508.0,0.017611065368574153,1.5262872587919079,0.6551781970649864,86.6995214481567,73.26035994943882,-0.3256474698897458,-0.46038080469788945,-0.4272250434516325,-0.4505847925013482,20.323184475037433,0.07999992370605469,0.08974915180318543,0.4153334975242613,0.04352324820323261,0.78714374684529,0.2294283728637465,0.6012386221847756,-0.39753647047016827,100.0,25.60354191165868,0.1859051246605144,1,-0.26833343505859375,-0.3399999141693115,-0.3958336114883423,-0.27500033378601074,-0.9233338832855225,4,-0.194883515566581,1.4878040270610557,4.353332996368408,-1.5714285714285714,4.283332824707031,-2.0714234624541863,4.233333110809326,-0.194883515566581 1203,2010-01-11,4.3966660499572745,4.47333288192749,4.369999885559082,4.433332920074463,1583091.0,-0.007524555230930985,-1.2963092475442668,-0.578944594604791,82.62906998688356,76.5713470443209,-0.23848690863493704,-0.4088944710190323,-0.39631709673797744,-0.4060521293065089,20.957229257700444,0.1033329963684082,0.12260652337083844,0.3571664214134209,-0.04730729212373053,0.7616401349505728,0.15492956464484475,0.5594032781819966,-0.2926461274041898,76.76762130451084,3.6456763146455273,0.20223685676857586,1,-0.16666662693023593,-0.2733330726623526,-0.41166627407073886,-0.2733330726623526,-0.8700001239776602,0,-0.20773307064265745,1.5262872587919079,4.429999828338623,1.4878040270610557,4.353332996368408,-1.5714285714285714,4.283332824707031,-0.20773307064265745 1204,2010-01-12,4.193333148956299,4.393332958221436,4.183332920074463,4.38666582107544,5229264.0,-0.04624706509218535,1.0322556828144955,5.272679983354037,66.16544082750266,77.31265386053917,-0.005415127603069614,-0.189552117007743,-0.19825262741138872,-0.1932277064412613,20.711997527430256,0.2133331298828116,0.1488782805527462,0.13750016689300537,-0.26395846982755344,0.5389588036135646,-0.06322915146727404,0.3382294852532848,-0.015450634528333396,3.448355240441058,-67.00083521310091,0.2007293183602796,1,0.059999704360961914,-0.07000017166137695,-0.2241666316986084,-0.07000017166137695,-0.6200001239776611,1,-0.16375212259825012,-1.2963092475442668,4.3966660499572745,1.5262872587919079,4.429999828338623,1.4878040270610557,4.353332996368408,-0.16375212259825012 1205,2010-01-13,4.206665992736816,4.246665954589844,4.1466660499572745,4.186666011810304,1660923.0,0.0031795336327704593,1.0000000000000178,-0.10344853100767039,71.71313503549065,78.27741171700566,0.009415122514305985,-0.1823034394524239,-0.20950032718569078,-0.19742737269305,19.89749779384824,0.09999990463256925,0.17621738605688897,0.131833016872406,-0.25980754749737844,0.52347358124219,-0.06398726531248577,0.32765329905729823,0.26666688919067383,18.367320127870368,-55.00883789732464,0.19582028218489209,1,0.06000041961669922,-0.08333301544189453,-0.25916624069213867,-0.08333301544189453,-0.6366660594940181,2,-0.16244049830775686,1.0322556828144955,4.193333148956299,-1.2963092475442668,4.3966660499572745,1.5262872587919079,4.429999828338623,-0.16244049830775686 1206,2010-01-14,4.186666011810304,4.283332824707031,4.150000095367432,4.243332862854004,3408336.0,-0.004754354389211013,-1.0512935255862406,-2.8333452542737385,69.32269815084956,78.44025288355843,0.0538947884134533,-0.1398056182550338,-0.1857778142117672,-0.1698612847071237,18.856833702904826,0.1333327293395996,0.19555163914292173,0.09299973249435478,-0.2808401717490536,0.4668396367377632,-0.09392021962734987,0.279919684616059,0.28013353347778214,12.244880085247274,-64.63206021312703,0.18691995212170426,1,0.08666682243347079,-0.06333303451538175,-0.25416624546051114,-0.06333303451538175,-0.6400001049041757,3,-0.15764335726061585,1.0000000000000178,4.206665992736816,1.0322556828144955,4.193333148956299,-1.2963092475442668,4.3966660499572745,-0.15764335726061585 1207,2010-01-15,4.183332920074463,4.246665954589844,4.176665782928467,4.206665992736816,1382526.0,-0.0007961207620665878,-2.818120342796208,0.4117587660616529,67.90124401598405,77.74953329456206,0.07855240654051965,-0.11838973327406954,-0.18094082302370662,-0.16002235821599875,18.220030073630255,0.07000017166137695,0.20986295798895505,0.07433329820632917,-0.28697749929196803,0.43564409570462637,-0.10632210054281988,0.25498869695547777,0.2770639553070069,11.224546396718825,-66.5188210205717,0.1806553987491487,1,0.125,-0.059999942779541016,-0.26249992847442627,-0.059999942779541016,-0.6133329868316646,4,-0.15936264153373647,-1.0512935255862406,4.186666011810304,1.0000000000000178,4.206665992736816,1.0322556828144955,4.193333148956299,-0.15936264153373647 1208,2010-01-18,4.233333110809326,4.260000228881837,4.1966657638549805,4.199999809265137,2080668.0,0.011952238009776517,-2.1666130243536545,-1.4285860257903664,65.48672566371681,75.82630623295309,0.048258750713795706,-0.15258541916213186,-0.2292549237385071,-0.2039050384821257,18.113546884665126,0.07666730880737394,0.2218686186190979,0.10933347940444982,-0.24613244448706606,0.4647994032959657,-0.06839948254130768,0.28706644135020776,0.2207891480636599,35.135260526814434,-38.38675632863708,0.1777329619457579,1,0.07666635513305664,-0.1100001335144043,-0.31250011920928955,-0.1100001335144043,-0.6866672039031982,0,-0.17165367022518618,-2.818120342796208,4.183332920074463,-1.0512935255862406,4.186666011810304,1.0000000000000178,4.206665992736816,-0.17165367022518618 1209,2010-01-19,4.2666659355163565,4.286665916442871,4.1966657638549805,4.233333110809326,2645817.0,0.007873896013975035,1.4545679172898107,0.9999856948715848,65.48672566371677,73.522110218264,0.022519603785291054,-0.16829386790437795,-0.259190056638368,-0.23166277447108197,18.414329926025484,0.09000015258789062,0.23019032596761235,0.12599965333938545,-0.22302468423407618,0.47502399091284664,-0.04851251544734492,0.30051182212611627,0.18130719917831506,85.71428571428517,13.797113947191036,0.17451216878673062,1,0.04333353042602628,-0.14333295822143466,-0.3458329439163199,-0.14333295822143466,-0.6633329391479483,1,-0.1734375319560112,-2.1666130243536545,4.233333110809326,-2.818120342796208,4.183332920074463,-1.0512935255862406,4.186666011810304,-0.1734375319560112 1210,2010-01-20,4.156665802001953,4.2666659355163565,4.139999866485597,4.2666659355163565,2347470.0,-0.025781285710405832,1.3030166415966271,-3.3000543602655683,55.42167082702573,70.09180351325851,0.1259024643920723,-0.04069027856875529,-0.14936449370731886,-0.11720284745070586,18.510815507292765,0.12666606903075994,0.22933226095874115,0.003499531745911,-0.3276898151115315,0.3346888786033535,-0.16209514168281025,0.16909420517463225,0.28528119099797067,11.363185632401985,-54.81785200554739,0.16559467342872122,1,0.15000057220458984,-0.03333282470703125,-0.2358328104019165,-0.03333282470703125,-0.6566658020019531,2,-0.14033670369707563,1.4545679172898107,4.2666659355163565,-2.1666130243536545,4.233333110809326,-2.818120342796208,4.183332920074463,-0.14033670369707563 1211,2010-01-21,4.183332920074463,4.25,4.170000076293944,4.199999809265137,3079659.0,0.006415506885270039,-2.6923686382392296,0.15151699055430207,55.06071280059585,66.57638033019619,0.08111498004008233,-0.042772392799559356,-0.17428800518471288,-0.1384646906187772,18.261175056883832,0.09333419799804688,0.2138965840579825,0.013166654109954656,-0.2842409872715441,0.31057429549145343,-0.13553716658079473,0.16187047480070405,0.24653618786488796,29.545388044124536,-31.506194368630275,0.14870382069074936,1,0.12333345413208008,-0.059999942779541016,-0.26249992847442627,-0.059999942779541016,-0.6899998188018799,3,-0.14661347747115172,1.3030166415966271,4.156665802001953,1.4545679172898107,4.2666659355163565,-2.1666130243536545,4.233333110809326,-0.14661347747115172 1212,2010-01-22,4.043333053588866,4.2033329010009775,4.0166659355163565,4.179999828338623,4234737.0,-0.033466106848389354,1.0363714864608282,8.199897004549019,44.7653314011946,62.36929826511963,0.17935968129584,0.11742446656773975,-0.0334906355862703,0.003945835106532236,17.73437900432355,0.18666696548462092,0.18607292934973163,-0.13583321571350204,-0.4035580158344203,0.13189158440741622,-0.2696956157739612,-0.001970815653042912,0.37494128469233434,9.876711094941784,-45.24720285063256,0.13386240006045907,1,0.16166639328003019,0.09166634082794278,-0.1166667938232413,0.07999992370605558,-0.516667127609252,4,-0.12283607115715989,-2.6923686382392296,4.183332920074463,1.3030166415966271,4.156665802001953,1.4545679172898107,4.2666659355163565,-0.12283607115715989 1213,2010-01-25,4.026666164398193,4.093332767486571,4.006666183471681,4.036665916442871,2464740.0,-0.0041220668616154255,-2.4666831971161245,0.07316885953435097,37.79525430448953,59.21705531811817,0.1542429363846427,0.15240647079800063,-0.01942726024019592,0.023483173854376815,17.44971747215799,0.0866665840148908,0.15018634523347885,-0.15916676521301287,-0.4024471596154191,0.0841136291893938,-0.280806962414216,-0.03752656801180976,0.3675116697171168,7.142857142856848,-42.71283107290164,0.12164019720120324,1,0.11999988555908203,0.12666678428649902,-0.09999990463256836,0.09666681289672852,-0.43000006675720215,0,-0.11341050201603842,1.0363714864608282,4.043333053588866,-2.6923686382392296,4.183332920074463,1.3030166415966271,4.156665802001953,-0.11341050201603842 1214,2010-01-26,3.9600000381469727,4.019999980926514,3.903332948684693,4.019999980926514,4206102.0,-0.016556159246736146,2.8889047834759722,6.000143054694578,31.274150253515486,54.7238347867876,0.20599232721311367,0.2275909569454999,0.045526345919267186,0.09345958743645078,18.571872294073277,0.12333321571350053,0.10237682274605397,-0.22383289337158185,-0.47410307630851367,0.026437289565350408,-0.34896798484004776,-0.09869780190311594,0.4031768639168467,15.59646151493928,-27.377129064231035,0.1251350914684661,1,0.13499939441680908,0.19333291053771973,-0.033333778381347656,0.16333293914794922,-0.17333412170410156,1,-0.10437730486342589,-2.4666831971161245,4.026666164398193,1.0363714864608282,4.043333053588866,-2.6923686382392296,4.183332920074463,-0.10437730486342589 1215,2010-01-27,3.940000057220459,3.993333101272583,3.906666040420532,3.956665992736816,2499372.0,-0.005050500185316276,-1.0799935913574763,0.2777658568374466,24.590163934426172,49.75355320718501,0.20583335414056592,0.25322304330619794,0.06075213090413101,0.11743230017449413,19.806915614875958,0.08666706085205123,0.05465227555416252,-0.23916623592376673,-0.5042920925847172,0.025959620737184164,-0.3717291642542424,-0.10660330759329106,0.37719244950544795,10.577038803268325,-24.91685771127262,0.1325629283304754,1,0.15499937534332275,0.2133328914642334,-0.013333797454833984,0.1833329200744629,-0.09000015258789107,2,-0.08544849136107835,2.8889047834759722,3.9600000381469727,-2.4666831971161245,4.026666164398193,1.0363714864608282,4.043333053588866,-0.08544849136107835 1216,2010-01-28,3.9300000667572017,4.079999923706056,3.9133329391479488,3.986665964126587,3283443.0,-0.002538068608636479,-2.7037044886194987,3.400103001344857,16.517830486090247,44.04428503719681,0.19623242278809494,0.2661026053353379,0.06791249914728992,0.13122753361561879,20.622773267194916,0.1666669845581068,0.02994913355203277,-0.24233292341232326,-0.5260597414734121,0.041393894648765084,-0.38419633244286766,-0.10046951438177887,0.34580648416458404,8.889040770377926,-17.683312509585008,0.14186340903054426,1,0.16499936580658003,0.22333288192749068,-0.02000033855438188,0.19333291053772017,-0.04666709899902344,3,-0.10941477339770422,-1.0799935913574763,3.940000057220459,2.8889047834759722,3.9600000381469727,-2.4666831971161245,4.026666164398193,-0.10941477339770422 1217,2010-01-29,3.953332901000977,3.996665954589844,3.910000085830689,3.9600000381469727,2076789.0,0.00593710784921897,1.1666746140549322,0.11765695869130792,19.909437386804868,38.9801418953177,0.1529247507060032,0.24371379489151623,0.04324214101129087,0.11303507101496146,21.066521246488666,0.08666586875915527,-0.001950853370113137,-0.2116667389869682,-0.510447670143598,0.08711419216966165,-0.3610572045652831,-0.06227627340865327,0.2852262896970994,26.315789473684397,5.841112731780186,0.1493904655783149,1,0.14166653156280473,0.20000004768371538,-0.0483331680297856,0.17000007629394487,-0.03333282470703214,4,-0.11635746628165888,-2.7037044886194987,3.9300000667572017,-1.0799935913574763,3.940000057220459,2.8889047834759722,3.9600000381469727,-0.11635746628165888 1218,2010-02-01,3.9500000476837163,3.990000009536743,3.9300000667572017,3.9800000190734863,2120730.0,-0.0008430489920079332,1.4000000000000177,4.4996781576314735,27.329132116209507,34.740409278928,0.12498356880434125,0.24462452759226183,0.04398910187858629,0.12031696618338428,21.03939735311674,0.05999994277954146,-0.03212000567091167,-0.20549960136413548,-0.5193307837291612,0.1083315810008898,-0.3624151925466479,-0.04858401018162306,0.2550365188130219,26.415292950694607,3.6304680716684103,0.15691559118251264,2,0.13499939441680864,0.21666634082794145,-0.055833578109741655,0.1733329296112056,-0.029999971389771396,0,-0.10717319407435089,1.1666746140549322,3.953332901000977,-2.7037044886194987,3.9300000667572017,-1.0799935913574763,3.940000057220459,-0.10717319407435089 1219,2010-02-02,3.953332901000977,4.0166659355163565,3.903332948684693,3.983333110809326,4208982.0,0.0008437603232980262,1.3448400033543464,1.0000079472935492,25.949301762976077,31.46570160514471,0.08105399860300055,0.23108716833273268,0.0410646614823027,0.12099262654957021,20.048564917824905,0.1133329868316637,-0.06202183662623728,-0.18816673755645708,-0.512194316869484,0.13586084175656987,-0.35018052721297055,-0.0261529478999436,0.22153330371455704,28.3018104035789,4.75338271903102,0.16201378965651356,2,0.12333357334136918,0.23000001907348588,-0.06333315372467085,0.17000007629394487,0.03333306312560991,1,-0.09021926872631403,1.4000000000000177,3.9500000476837163,1.1666746140549322,3.953332901000977,-2.7037044886194987,3.9300000667572017,-0.09021926872631403 1220,2010-02-03,3.8833329677581783,3.97666597366333,3.8833329677581783,3.9633328914642334,2501937.0,-0.01770656177856278,-1.3333273728631567,2.666645474052347,23.699356722414038,27.98110648534673,0.120920311804674,0.2841522482199763,0.1097008861850246,0.19490082997250324,18.99387443899434,0.09333300590515181,-0.09639983856462386,-0.238166677951813,-0.5744792755463455,0.09814591964271946,-0.4063229767490797,-0.07001037915454678,0.2643799113542715,0.0,-23.94642467511137,0.16815629879726623,2,0.15999996662139937,0.2949999570846562,0.012500047683716264,0.2400000095367436,0.16666722297668501,2,-0.024892805257209827,1.3448400033543464,3.953332901000977,1.4000000000000177,3.9500000476837163,1.1666746140549322,3.953332901000977,-0.024892805257209827 1221,2010-02-04,3.6666660308837886,3.743333101272583,3.5833330154418945,3.733333110809326,9104730.0,-0.05579406625012384,2.6922928793864234,0.8333392938034961,17.299503183044834,24.9293477944412,0.2867450163889611,0.47088044150048214,0.32557461540950117,0.41319133893719107,18.05411907835882,0.29999995231628374,-0.14213453788537045,-0.4205002665519717,-0.7951736300659582,-0.0458269030379852,-0.607836948308965,-0.23316358479497845,0.4493212588661488,19.230714211044596,-6.063665655930425,0.18733668175699333,2,0.17166686058044434,0.36166691780090376,0.24666684865951582,0.45666694641113326,0.42000007629394487,3,0.05000015605582431,-1.3333273728631567,3.8833329677581783,1.3448400033543464,3.953332901000977,1.4000000000000177,3.9500000476837163,0.05000015605582431 1222,2010-02-05,3.5666658878326416,3.660000085830689,3.5333330631256104,3.660000085830689,7217001.0,-0.027272771015647623,1.7142681979809375,1.4000042915078186,10.317355569879624,21.876247935040094,0.3486874937450275,0.5300620431490177,0.4240330477845329,0.5145161522275936,16.799536461822047,0.13333296775817827,-0.17712224114071784,-0.47733371257781965,-0.8833215750219887,-0.07134585013365102,-0.6803276437999042,-0.2743397813557351,0.47474980351416995,6.896453068080091,-16.44454382065643,0.20299393122208437,2,0.24000060558319136,0.4366670846939087,0.3641674518585205,0.5566670894622803,0.49000000953674316,4,0.08878518198349261,2.6922928793864234,3.6666660308837886,-1.3333273728631567,3.8833329677581783,1.3448400033543464,3.953332901000977,0.08878518198349261 1223,2010-02-08,3.483333110809326,3.606666088104248,3.4366660118103027,3.5666658878326416,3871350.0,-0.02336433510848257,1.0816355724751814,0.8928429108595208,5.992460601930375,19.067171307086195,0.38760405851684787,0.5707231357271532,0.5032120987299007,0.5995008284457395,15.379005619741596,0.1700000762939453,-0.21973841270888084,-0.5149998426437379,-0.9577635603571171,-0.07223612493035825,-0.7363817015004273,-0.29361798378704806,0.47678936002209316,8.046052609943876,-7.09924392016225,0.22138185885668982,2,0.274999856948853,0.4716663360595703,0.4675002098083496,0.6399998664855957,0.8433327674865714,0,0.12535894546794069,1.7142681979809375,3.5666658878326416,2.6922928793864234,3.6666660308837886,-1.3333273728631567,3.8833329677581783,0.12535894546794069 1224,2010-02-09,3.5066659450531006,3.616666078567505,3.4200000762939453,3.4500000476837163,3823938.0,0.006698421741914151,-2.371441066596912,-0.6799953078910348,9.543466744227203,17.395316063730753,0.32766017715154305,0.5199682990957344,0.4761259233576993,0.5737676646095364,16.122733238323644,0.19666600227355957,-0.2438814631744246,-0.4573336482048034,-0.9410309001132342,0.026363603703627447,-0.6991822741590186,-0.2154850222505882,0.35923436315451784,15.568740454320793,-0.052697010465781347,0.2418486259542153,2,0.24333405494689986,0.4400005340576172,0.46916723251342773,0.6166670322418213,0.9033339023590079,1,0.11787097422950721,1.0816355724751814,3.483333110809326,1.7142681979809375,3.5666658878326416,2.6922928793864234,3.6666660308837886,0.11787097422950721 1225,2010-02-10,3.523333072662353,3.5799999237060547,3.496665954589844,3.536665916442871,2548254.0,0.004752984136616956,-1.5000035762565378,-0.2352886727197855,8.40325628585309,16.493696708148846,0.2745445329101375,0.4737733331870939,0.45614412123926007,0.55338893147175,17.265813897386085,0.0833339691162105,-0.26240960511477907,-0.406499874591828,-0.9139760252573219,0.10097627607366588,-0.6602379499245745,-0.15276179925908107,0.25338718916253056,31.9586891488226,17.350905861184113,0.2537380753327469,2,0.19499993324279785,0.4233334064483647,0.5158331394195561,0.5999999046325688,0.8033328056335445,2,0.13150414164906743,-2.371441066596912,3.5066659450531006,1.0816355724751814,3.483333110809326,1.7142681979809375,3.5666658878326416,0.13150414164906743 1226,2010-02-11,3.5266659259796143,3.5999999046325684,3.4733328819274902,3.5666658878326416,3786966.0,0.0009459376245524176,1.374977089750066,3.0001072922998895,10.659711594703438,15.465949397915352,0.23242388203020514,0.4410737834003129,0.4527982594660971,0.5439310982219085,18.23463809324416,0.12666702270507812,-0.2710354231557579,-0.3701670169830322,-0.8929284348254809,0.15259440085941645,-0.631547725904257,-0.10878630806180789,0.17871029873908162,44.444102269645356,28.030083910833753,0.26138070892122434,2,0.19166707992553667,0.4200005531311035,0.5175004005432129,0.5883340835571289,0.7633340358734122,3,0.14839348998158375,-1.5000035762565378,3.523333072662353,-2.371441066596912,3.5066659450531006,1.0816355724751814,3.483333110809326,0.14839348998158375 1227,2010-02-12,3.5166659355163574,3.6266660690307617,3.486665964126587,3.596666097640991,4204227.0,-0.002835536643715164,1.0,2.000005960470162,10.76904624093008,13.625939856217638,0.19441336179524749,0.42010702416657164,0.4598748066347631,0.5475261097617974,19.141071854525457,0.1400001049041748,-0.2747997174855432,-0.34683365821838397,-0.877632479891945,0.1839651634551771,-0.6122330690551641,-0.08143424738160343,0.13163505951738852,46.77395537712559,27.98150445621792,0.2653994108367805,2,0.2016670703887935,0.43000054359436035,0.5725005269050598,0.5866670608520508,0.7533340454101562,4,0.1620853905697135,1.374977089750066,3.5266659259796143,-1.5000035762565378,3.523333072662353,-2.371441066596912,3.5066659450531006,0.1620853905697135 1228,2010-02-15,3.5066659450531006,3.559999942779541,3.470000028610229,3.5566658973693848,2016531.0,-0.002843599775077421,2.1763904023426317,0.6249981373586255,11.797544895526173,12.053522426500983,0.1507678610042098,0.3930262822192918,0.46795694163857515,0.5513705251027385,20.02148196969792,0.08999991416931197,-0.27455925148037474,-0.32050029039382943,-0.8441416425802073,0.20314106179254798,-0.5823209664870186,-0.058679614300640726,0.12000012397766113,41.93523453542834,21.799207954968505,0.26182067609318876,2,0.1916670799255371,0.4400005340576172,0.6191672086715698,0.5850005149841309,0.7700002193450928,0,0.15684412514176782,1.0,3.5166659355163574,1.374977089750066,3.5266659259796143,-1.5000035762565378,3.523333072662353,0.15684412514176782 1229,2010-02-16,3.5266659259796143,3.5333330631256104,3.4600000381469727,3.5266659259796143,3946947.0,0.005703417787693121,9.999177513946503,-0.0,15.168340893775792,11.105631778874512,0.07138756524877454,0.33175403063474374,0.4452648280427476,0.5261735681636903,20.75780770334364,0.0733330249786377,-0.28122086422548653,-0.2635003089904786,-0.760271295322501,0.2332706773415434,-0.51188580215649,-0.015114815824467609,0.10000014305114746,39.99968528627505,17.883912431481786,0.24838549316601105,2,0.0550006628036499,0.3800005912780766,0.650000274181366,0.5850005149841309,0.756666898727417,1,0.22684313431079084,2.1763904023426317,3.5066659450531006,1.0,3.5166659355163574,1.374977089750066,3.5266659259796143,0.22684313431079084 1230,2010-02-17,3.5733330249786377,3.5899999141693115,3.5166659355163574,3.5266659259796143,2548797.0,0.013232639546389757,-1.2000057220104283,100.0,21.693011363894485,11.593799354524473,-0.026683476987158006,0.25206803312107073,0.39402823118059516,0.47516678466908147,21.910527119355518,0.0733339786529541,-0.3016045402975398,-0.1876665711402894,-0.6618179045159955,0.28648476223541675,-0.4247422378281427,0.0494090955475639,-0.15333294868469238,68.00005149860954,42.38486750173221,0.23707566668785318,2,-0.0333329439163208,0.2799999713897705,0.6149998903274536,0.5383334159851074,0.7499997615814209,2,0.23414185484110384,9.999177513946503,3.5266659259796143,2.1763904023426317,3.5066659450531006,1.0,3.5166659355163574,0.23414185484110384 1231,2010-02-18,3.5699999332427983,3.5899999141693115,3.5166659355163574,3.5899999141693115,1666530.0,-0.0009327682901482115,6.333404858975276,-0.42856704949522895,18.579185849313603,12.511780496683805,-0.043029490378729385,0.2182875020647259,0.3938409524408599,0.47590637649959655,23.125540924968377,0.0733339786529541,-0.3249114064621921,-0.16033301353454554,-0.5973562286310234,0.2766902015619319,-0.37884462108278427,0.058178594013693186,-0.14659986019134585,66.00018882823524,38.801702942248795,0.21851160754823878,2,-0.04666686058044478,0.2833330631256099,0.6249997615814205,0.5416665077209468,0.8133332729339604,3,0.21195124907629448,-1.2000057220104283,3.5733330249786377,9.999177513946503,3.5266659259796143,2.1763904023426317,3.5066659450531006,0.21195124907629448 1232,2010-02-19,3.546665906906128,3.546665906906128,3.490000009536743,3.523333072662353,3125910.0,-0.006536141953222718,3.857180810299903,-1.1666428247860672,17.989335492977986,13.844766595689094,-0.02551386486960805,0.21344824982679889,0.413633261367663,0.4958462016430545,24.94905958092645,0.07999992370605513,-0.3436323269965773,-0.15883368253707886,-0.5770075904483152,0.25934022537415746,-0.367920636492697,0.0502532714185393,-0.11993383703231819,66.66611646942096,37.7422872599974,0.20908695395561813,2,-0.023332834243774414,0.3066670894622803,0.6516669988632202,0.5650005340576172,0.8199999332427987,4,0.20958671452517308,6.333404858975276,3.5699999332427983,-1.2000057220104283,3.5733330249786377,9.999177513946503,3.5266659259796143,0.20958671452517308 1233,2010-02-22,3.5699999332427983,3.5899999141693115,3.5566658973693848,3.5633330345153813,2066184.0,0.006579144173471274,-2.3332061842150837,0.28573034281918425,20.512885407737485,15.06359089163468,-0.03940523910430915,0.16247810079088643,0.387707840574524,0.4686337287550253,26.58652031597172,0.043334007263183594,-0.3340701516992497,-0.1126663446426388,-0.506143346606192,0.2808106573209148,-0.3094048456244156,0.084072156339138,-0.14000250648307855,84.61538461538495,53.31556374258888,0.19673850098177675,2,-0.026666879653931108,0.2833330631256099,0.6458330154418941,0.5416665077209468,0.7466661930084233,0,0.19607844839590016,3.857180810299903,3.546665906906128,6.333404858975276,3.5699999332427983,-1.2000057220104283,3.5733330249786377,0.19607844839590016 1234,2010-02-23,3.546665906906128,3.609999895095825,3.5333330631256104,3.5866661071777344,3385974.0,-0.006536141953222718,-1.3000318292521555,-5.9998211922898115,22.099487467250526,16.585394356234396,-0.010952270255869312,0.16154072658849516,0.4092005194934982,0.48653042932388146,27.55153614544036,0.07666683197021484,-0.30810788959473,-0.11533366441726667,-0.49047000418718323,0.2598026753526499,-0.30290183430222495,0.07223450546769161,-0.1134684303982163,47.22162617520603,11.468426275960844,0.18756816988495834,2,-0.003332853317260742,0.3066670894622803,0.6700003147125244,0.5650005340576172,0.756666898727417,1,0.20582718436224745,-2.3332061842150837,3.5699999332427983,3.857180810299903,3.546665906906128,6.333404858975276,3.5699999332427983,0.20582718436224745 1235,2010-02-24,3.603332996368408,3.603332996368408,3.539999961853028,3.546665906906128,1699986.0,0.015977566240997554,1.2352668935833468,-1.4166701435868703,42.8572043181919,20.162893547733113,-0.06155069096159682,0.08259273424190772,0.3526021101633132,0.4245938897065509,28.568702629454247,0.06333303451538042,-0.2658158541041531,-0.04183322191238403,-0.3939530609895381,0.31028661716477,-0.21789314145096084,0.13422669762619277,-0.16306342311697986,94.44424576210572,54.26293103516001,0.17605991953857697,2,-0.059999942779541016,0.24000000953674272,0.6133332252502441,0.5083334445953369,0.75,2,0.18871412356947181,-1.3000318292521555,3.546665906906128,-2.3332061842150837,3.5699999332427983,3.857180810299903,3.546665906906128,0.18871412356947181 1236,2010-02-25,3.5,3.593333005905152,3.5,3.593333005905152,2428011.0,-0.028677059953257644,-1.0000000000000095,-1.6470407566507848,42.53742138213714,23.692713007867233,0.0420209040209909,0.16027694727735797,0.45534174705378305,0.5234933212674431,30.608612274857528,0.1033329963684082,-0.234218927647738,-0.12366621494293195,-0.4544206052665607,0.2070881753806968,-0.2890434101047461,0.0417109802188822,-0.05294121387479578,8.333333333333332,-34.56876166954572,0.16537719516181437,2,0.034999966621398926,0.33500003814697266,0.7149996757507324,0.6116664409637451,0.9633331298828125,3,0.2352379390171595,1.2352668935833468,3.603332996368408,-1.3000318292521555,3.546665906906128,-2.3332061842150837,3.5699999332427983,0.2352379390171595 1237,2010-02-26,3.493333101272583,3.5499999523162837,3.4633328914642334,3.5266659259796143,2554617.0,-0.0019048282078334422,1.16665275906876,0.35713866047457216,51.35134264363512,28.08757942432378,0.05032185524983124,0.13777883123375378,0.4591764052524434,0.5276121568686083,32.81657135468875,0.08666706085205034,-0.2020762492885848,-0.10733312368392944,-0.4037571878918085,0.1890909405239496,-0.25554515578786896,0.040878908420010074,-0.03975667078855416,20.45464151139692,-25.74709377304147,0.14821203210393946,2,0.04166686534881592,0.3183333873748784,0.7216665744781494,0.6183333396911621,1.0266668796539307,4,0.2547710393205729,-1.0000000000000095,3.5,1.2352668935833468,3.603332996368408,-1.3000318292521555,3.546665906906128,0.2547710393205729 1238,2010-03-01,3.5266659259796143,3.536665916442871,3.490000009536743,3.509999990463257,1852629.0,0.009541839767552851,1.5454651858402477,-0.49998569466697185,52.631562436474326,32.25015959573473,0.022489373825904657,0.07494733085899874,0.4215134542148289,0.4916331180669147,35.1438512867859,0.04666590690612793,-0.17707630167924915,-0.052833592891693204,-0.30070905328715014,0.19504186750376373,-0.1767713230894219,0.07110413730603549,-0.06683255691111345,43.181515233286625,-6.6102589102072145,0.1239377301977285,3,0.010000467300415039,0.2300004959106441,0.6433334946632385,0.5850005149841309,0.9266669750213623,0,0.23818528088565194,1.16665275906876,3.493333101272583,-1.0000000000000095,3.5,1.2352668935833468,3.603332996368408,0.23818528088565194 1239,2010-03-02,3.596666097640991,3.616666078567505,3.509999990463257,3.5166659355163574,2367129.0,0.019848824110532348,-1.2857332621473805,4.800220308431805,58.4614690523835,36.33554378334462,-0.04083085196148506,-0.024394172662495883,0.3479072865087147,0.41713151631676393,36.95493241730035,0.10666608810424805,-0.1488067048220416,0.03499991893768328,-0.14033938627003106,0.21033922414539763,-0.05266973366617389,0.12266957154154046,-0.1333332061767578,86.95652173913044,33.46692822988164,0.0876696526038571,3,-0.05666661262512207,0.15333390235900923,0.5533334016799927,0.5150003433227539,0.8900001049041748,1,0.2001853964376814,1.5454651858402477,3.5266659259796143,1.16665275906876,3.493333101272583,-1.0000000000000095,3.5,0.2001853964376814 1240,2010-03-03,3.786665916442871,3.8066658973693848,3.596666097640991,3.5999999046325684,6009690.0,0.0528266493591103,-1.172408435072142,2.333320419019804,70.96767246932004,42.15648674112312,-0.22058376349175823,-0.23400492112829552,0.15729462309205733,0.22443453297884197,37.977822573184405,0.20999979972839355,-0.11692383327980949,0.22983309030532828,0.09011794805439521,0.36954823255626135,0.15997551917986153,0.29969066143079504,-0.3141330337524413,94.1747572815534,37.907573283143435,0.06985757112546662,3,-0.151666522026062,-0.03666591644287065,0.33750027418136597,0.325000524520874,0.7466669082641602,2,0.13644374776954749,-1.2857332621473805,3.596666097640991,1.5454651858402477,3.5266659259796143,1.16665275906876,3.493333101272583,0.13644374776954749 1241,2010-03-04,3.849999904632568,3.9133329391479488,3.7566659450531006,3.7699999809265137,7737531.0,0.016725528363799258,-1.9374695461311768,0.4285725233544566,74.75242336171678,48.46349650431631,-0.26823014440123005,-0.2981880181853196,0.0961128266050828,0.1564556634969123,37.35499079453329,0.1566669940948482,-0.08529918507679968,0.28400038480758605,0.09766477236101734,0.47033599725415476,0.1908325785843017,0.3771681910308704,-0.35073638076782165,85.92599382125071,27.282410438979312,0.09316780622328427,3,-0.1616669893264766,-0.09999990463256747,0.27416628599166915,0.2616665363311772,0.6566662788391118,3,0.13073587122176233,-1.172408435072142,3.786665916442871,-1.2857332621473805,3.596666097640991,1.5454651858402477,3.5266659259796143,0.13073587122176233 1242,2010-03-05,3.8833329677581783,3.9133329391479488,3.8033330440521236,3.869999885559082,2654937.0,0.008657938688648281,2.000009753528375,0.1666636864315811,77.03342388644649,54.74355633528398,-0.2780217375821983,-0.3231487856736588,0.06471890401158609,0.11851793829238533,36.45470602954974,0.1099998950958252,-0.05780981801277685,0.3015000939369199,0.0672664124323421,0.5357337754414977,0.184383253184631,0.4186169346892088,-0.34266250236511153,92.91338582677164,30.8279647438192,0.11711684075228897,3,-0.19500005245208696,-0.16499996185302734,0.2408332228660588,0.22833347320556685,0.666667222976685,4,0.1493562789851277,-1.9374695461311768,3.849999904632568,-1.172408435072142,3.786665916442871,-1.2857332621473805,3.596666097640991,0.1493562789851277 1243,2010-03-08,3.920000076293945,3.9500000476837163,3.856666088104248,3.9166660308837886,1485627.0,0.009442174760753153,1.9473577220468967,0.250058115623276,77.57003879411042,60.9069509271573,-0.29035405860929187,-0.3430108990218659,0.029489855179126057,0.07847712086624536,35.1728740704023,0.09333395957946822,-0.02544701741310229,0.3163338541984553,0.042671871012646356,0.5899958373842642,0.17950286260555082,0.45316484579135974,-0.3420633635253898,93.18182557082257,27.13355179529472,0.13683099159290443,3,-0.21333360671997026,-0.20166707038879395,0.2041661143302922,0.19166636466980025,0.6700000762939466,0,0.1530611971823792,2.000009753528375,3.8833329677581783,-1.9374695461311768,3.849999904632568,-1.172408435072142,3.786665916442871,0.1530611971823792 1244,2010-03-09,3.920000076293945,3.9700000286102295,3.839999914169312,3.940000057220459,2195955.0,0.0,2.250005960470151,-5.998712814645442,75.9999327662091,64.58947631027033,-0.2590715679544653,-0.32723471544987826,0.027518840881562312,0.07581430192704897,33.805026302639895,0.13000011444091752,0.012427377470292988,0.2956671476364132,-0.007941840271930456,0.5992761355447569,0.1438626536822416,0.44747164159058483,-0.2974157633355703,86.60717706893765,19.94632432359198,0.15180449395417175,3,-0.20333361625671342,-0.20166707038879395,0.20583283901214644,0.19166636466980025,0.4699997901916517,1,0.13605428936911057,1.9473577220468967,3.920000076293945,2.000009753528375,3.8833329677581783,-1.9374695461311768,3.849999904632568,0.13605428936911057 1245,2010-03-10,3.986665964126587,3.993333101272583,3.873332977294922,3.903332948684693,2960928.0,0.017006603707944157,1.4827451831536163,-4.166654745726228,78.5386939268742,68.58961770412999,-0.2968614937435432,-0.3767239171928649,-0.04145861682546581,0.005941404924949545,32.426465306205465,0.12000012397766113,0.051775388301724234,0.33916639089584333,-0.0005541978778360601,0.6788869796695227,0.16930609650900363,0.509026685282683,-0.3154434509769528,97.18290562471918,29.18110098838062,0.16986029438683975,3,-0.2583329677581787,-0.27999937534332275,0.14333373308181763,0.1250004768371582,0.3233339786529541,2,0.12541814210614977,2.250005960470151,3.920000076293945,1.9473577220468967,3.920000076293945,2.000009753528375,3.8833329677581783,0.12541814210614977 1246,2010-03-11,4.050000190734863,4.156665802001953,3.9166660308837886,3.9800000190734863,5586657.0,0.0158865144905993,-1.440657254456973,0.8400052643023127,82.68395413334618,72.07101898076455,-0.3061707342068978,-0.4203948566031199,-0.10749071996996129,-0.06084956897360261,31.248461282039784,0.2399997711181645,0.09475032999478117,0.3763339042663576,-0.0025591959817825582,0.7552270045144978,0.18688735414228752,0.5657804543904277,-0.3272399834855575,69.81157029254686,1.5730299140031576,0.18944655012407005,3,-0.22666728496551514,-0.26166725158691406,0.06083273887634277,0.061666250228881836,0.23999977111816317,3,0.1193413854838532,1.4827451831536163,3.986665964126587,2.250005960470151,3.920000076293945,1.9473577220468967,3.920000076293945,0.1193413854838532 1247,2010-03-12,4.0866661071777335,4.150000095367432,4.026666164398193,4.079999923706056,3706971.0,0.009053312275577374,-1.1764740531307063,0.09523095891714821,82.97866317906238,75.44291906327433,-0.2791801418276916,-0.43444236039286377,-0.1475586878837527,-0.1040407624430082,30.335567106435548,0.12333393096923828,0.12057522633302531,0.3844998121261587,-0.02885224723508717,0.7978518714874046,0.17782378244553598,0.5911758418067814,-0.285802892872951,77.8947788461463,11.243335838450122,0.2066760296806229,3,-0.2533332109451285,-0.29833316802978427,-0.1533331871032706,-0.058333158493041104,0.1533336639404297,4,0.10277327906879075,-1.440657254456973,4.050000190734863,1.4827451831536163,3.986665964126587,2.250005960470151,3.920000076293945,0.10277327906879075 1248,2010-03-15,4.056665897369385,4.116665840148927,4.026666164398193,4.093332767486571,2477751.0,-0.007340998511147556,1.1600004577653933,-5.500429184550689,82.27847222620431,78.08925274925443,-0.18561232381752069,-0.3806404797154501,-0.1226687931511421,-0.08064685779077019,29.289546121807962,0.08999967575073331,0.15696152041444034,0.32699960470199585,-0.10437743820836687,0.7583766476123581,0.11131108324681449,0.5426881261571772,-0.1917582172791117,68.42100507983399,-0.6597511157977749,0.2156885214551812,3,-0.1799999475479126,-0.26833295822143555,-0.15166616439819336,-0.05333292484283447,0.11333417892455966,0,0.1216107773838091,-1.1764740531307063,4.0866661071777335,-1.440657254456973,4.050000190734863,1.4827451831536163,3.986665964126587,0.1216107773838091 1249,2010-03-16,4.3266658782958975,4.333333015441895,4.063333034515382,4.063333034515382,9466680.0,0.06655711556172239,-1.050636578789654,-7.181764981273534,86.04649781241005,79.76467778737555,-0.38126635439411594,-0.6193899109171244,-0.39775589917832566,-0.3566549837090003,28.53129334055823,0.27666711807251065,0.20018417873807426,0.5569995880126943,0.06131110611836643,1.0526880699070222,0.3091553470655306,0.8048438289598585,-0.40924173626152216,98.55062247975995,31.328275345479952,0.247844240947164,3,-0.2816663980484,-0.4499993324279772,-0.46999967098235995,-0.37166643142700106,-0.07666587829589755,1,0.060863094516489635,1.1600004577653933,4.056665897369385,-1.1764740531307063,4.0866661071777335,-1.440657254456973,4.050000190734863,0.060863094516489635 1250,2010-03-17,4.4099998474121085,4.47333288192749,4.333333015441895,4.3366661071777335,8954352.0,0.019260551071032195,-2.5000000000001332,0.27848307556917445,96.27114427740078,82.1556467780071,-0.40999748870232544,-0.6712440840412905,-0.4869254177243567,-0.4444025723760747,28.65339529597791,0.14666700363159269,0.24771525838831465,0.5985002160072317,0.035876974326847666,1.1611234576876157,0.3171885951670399,0.8798118368474235,-0.4093939306962291,88.62281193919885,13.375082643191163,0.281311620840192,3,-0.27166688442230136,-0.44333338737487704,-0.5616666078567496,-0.4633333683013907,-0.0933337211608869,2,-0.004535143224154159,-1.050636578789654,4.3266658782958975,1.1600004577653933,4.056665897369385,-1.1764740531307063,4.0866661071777335,-0.004535143224154159 1251,2010-03-18,4.3266658782958975,4.3966660499572745,4.306665897369385,4.3966660499572745,3977172.0,-0.018896592290159164,1.5714266251592037,-0.9545424989596338,89.30810777497905,83.51950054339962,-0.2815453243703514,-0.5568669105013333,-0.41277232243872053,-0.36478747823247826,28.679379257301786,0.10333395004272372,0.29006052099265167,0.4773329496383658,-0.11774074283097757,1.0724066421077092,0.17979610340369412,0.7748697958730375,-0.2633328437805158,67.16410740364313,-14.39434222139694,0.2975368462346716,3,-0.16999948024749667,-0.3599994182586661,-0.494166135787963,-0.3799993991851798,-0.13666582107543856,3,-0.0038519118381566964,-2.5000000000001332,4.4099998474121085,-1.050636578789654,4.3266658782958975,1.1600004577653933,4.056665897369385,-0.0038519118381566964 1252,2010-03-19,4.2899999618530265,4.383333206176759,4.2899999618530265,4.329999923706056,5063655.0,-0.008474404419994697,-3.6666666666665484,0.5714266251592546,85.89341980969733,84.4443206562426,-0.20241318181906465,-0.4866054510097815,-0.3883742099890628,-0.3315591566339515,28.475218176319032,0.09333324432373225,0.3097929794919212,0.4035003304481499,-0.20468734050209836,1.0116880013983982,0.09940649497302534,0.7075941659232741,-0.14466695785522266,58.95532107506107,-26.323309473369868,0.30409383547512425,3,-0.13333356380462558,-0.323333501815795,-0.4575002193450919,-0.3433334827423087,-0.03333377838134588,4,0.0,1.5714266251592037,4.3266658782958975,-2.5000000000001332,4.4099998474121085,-1.050636578789654,4.3266658782958975,0.0 1253,2010-03-22,4.269999980926514,4.300000190734863,4.22666597366333,4.276666164398193,2785728.0,-0.004662000257425136,1.7499865891819402,0.16665474572633548,83.22368831247067,85.24696016138276,-0.14253354450844746,-0.4337109294534556,-0.38005275840708297,-0.3139238255125818,28.59072631428221,0.0733342170715332,0.3224997774707363,0.34850034713745126,-0.26355204320939585,0.9605527374842979,0.042474151964027484,0.6545265423108746,-0.05906700134277276,50.40659105499669,-33.22803705815139,0.30602619517342333,3,-0.09666705131530762,-0.3033335208892822,-0.4375002384185791,-0.3233335018157959,-0.13000011444091708,0,-0.007025810290950174,-3.6666666666665484,4.2899999618530265,1.5714266251592037,4.3266658782958975,-2.5000000000001332,4.4099998474121085,-0.007025810290950174 1254,2010-03-23,4.276666164398193,4.369999885559082,4.25333309173584,4.269999980926514,3404529.0,0.0015611670963597835,-4.833345254273657,-1.0,79.51807298132823,85.35578005632209,-0.10424900264875347,-0.40357469289148806,-0.39200576554586153,-0.3231527967628427,28.664870037195524,0.11666679382324219,0.3325643548241004,0.3186665177345276,-0.2862930778494137,0.9236261133184689,0.016186719942556493,0.6211463155264982,0.19666671752929688,20.27032774145657,-59.46860643924268,0.3024797977919707,3,-0.08166670799255371,-0.3099997043609619,-0.4541664123535156,-0.3299996852874756,-0.19666624069213778,1,-0.02494141090371005,1.7499865891819402,4.269999980926514,-3.6666666666665484,4.2899999618530265,1.5714266251592037,4.3266658782958975,-0.02494141090371005 1255,2010-03-24,4.283332824707031,4.316666126251222,4.25,4.303332805633545,3042606.0,0.0015588451500694323,1.8571224212450885,-3.000214592274678,78.01722410387997,84.83725449749251,-0.07197712935571143,-0.3759611431819172,-0.4044206083636994,-0.32875027193423945,28.73026131521487,0.06666612625122159,0.341250001501205,0.29133318662643415,-0.3060857863336528,0.8887521595865211,-0.007376299853609325,0.5900426731064776,0.18560006141662555,33.33342683077355,-43.738251559647466,0.2987094864800435,3,-0.03333330154418945,-0.31499993801116943,-0.539166271686554,-0.3366663455963135,-0.21666669845580966,2,-0.007781983345950039,-4.833345254273657,4.276666164398193,1.7499865891819402,4.269999980926514,-3.6666666666665484,4.2899999618530265,-0.007781983345950039 1256,2010-03-25,4.323332786560059,4.343332767486571,4.283332824707031,4.3266658782958975,2809407.0,0.009338513603776022,2.2727059925094735,0.1666547457262985,78.20511762442179,84.3068605469769,-0.07725123901526221,-0.3700912168852022,-0.44917770693836045,-0.3665327996266772,28.561507050556457,0.05999994277954013,0.35622438697973546,0.2901665091514589,-0.27721787860638347,0.8575508969093013,0.006474315272537723,0.5738587030303801,0.13684278411865236,61.70199814338508,-12.813682941205514,0.28369219387892125,3,-0.0733332633972168,-0.3549998998641968,-0.626666247844696,-0.3766663074493408,-0.36666679382324263,3,-0.0015420187706950417,1.8571224212450885,4.283332824707031,-4.833345254273657,4.276666164398193,1.7499865891819402,4.269999980926514,-0.0015420187706950417 1257,2010-03-26,4.383333206176759,4.400000095367432,4.323332786560059,4.3266658782958975,2943069.0,0.013878279230140178,-1.421066104502334,-17.001430615169586,78.83816343683685,83.92460401482496,-0.10140806494743515,-0.37945099467739407,-0.5132286830641246,-0.4250620730848751,28.227633358156,0.07666730880737305,0.3658416583834545,0.3056669235229501,-0.22163723660081835,0.8329710836467186,0.04201484346106543,0.5693190035848343,0.06843534167480403,90.3845307393515,17.476929255080506,0.2636520800618843,3,-0.11500024795532315,-0.4150003194808969,-0.6950001716613778,-0.4366667270660409,-0.5233333110809335,4,-0.04410642309461321,2.2727059925094735,4.323332786560059,1.8571224212450885,4.283332824707031,-4.833345254273657,4.276666164398193,-0.04410642309461321 1258,2010-03-29,4.366665840148927,4.416666030883789,4.316666126251222,4.383333206176759,2382564.0,-0.0038024410292024635,1.4000068664813015,-0.29412655671490157,77.23569576882969,82.94562600998269,-0.04039027753172508,-0.31265634256924013,-0.5025009656992783,-0.40721843295206384,27.901654144673177,0.09999990463256747,0.3669694069867955,0.2469995617866525,-0.22659260686420346,0.7205917304375085,0.010203477461224075,0.4837956461120805,0.07703196578857341,69.99977111729147,-1.1263912016712396,0.2367960843254281,3,-0.016666412353516513,-0.39833295345306485,-0.6783328056335458,-0.4199993610382089,-0.5166659355163588,0,-0.025190765839204765,-1.421066104502334,4.383333206176759,2.2727059925094735,4.323332786560059,1.8571224212450885,4.283332824707031,-0.025190765839204765 1259,2010-03-30,4.316666126251222,4.3966660499572745,4.316666126251222,4.393332958221436,2191362.0,-0.011450318327083098,-1.0869500317199223,4.5998169022143385,70.53939999922848,80.086543312408,0.00898686603008958,-0.21708014149363475,-0.46021894516994344,-0.35568256754653316,28.709093801419783,0.07999992370605291,0.3648304306074972,0.16099984645843612,-0.250604223507394,0.5726039164242662,-0.04480218852447937,0.3668018814413512,0.11928376744877855,39.999828337968744,-26.680688920762,0.20580203498291508,3,0.004999876022337979,-0.3483332395553598,-0.6183331012725839,-0.3699996471405038,-0.6066660881042489,1,-0.04092655178755966,1.4000068664813015,4.366665840148927,-1.421066104502334,4.383333206176759,2.2727059925094735,4.323332786560059,-0.04092655178755966 1260,2010-03-31,4.303332805633545,4.3266658782958975,4.22666597366333,4.276666164398193,3963579.0,-0.0030888005297865506,1.7272904610183135,-0.34782500528666144,66.814106357862,77.58720982161722,0.0062561734066450825,-0.17186646810315764,-0.4513711987646607,-0.3420459520325583,31.204327910447326,0.09999990463256747,0.36659756256145837,0.12183318138122523,-0.2557023102766065,0.4993686730390565,-0.06693456444769019,0.3106009272101411,0.12517909231845525,40.35095204274467,-24.862221597604993,0.1887677458289157,3,0.01833319664001465,-0.3349999189376831,-0.6049997806549072,-0.35666632652282715,-0.33333277702331543,2,-0.051897655146523114,-1.0869500317199223,4.316666126251222,1.4000068664813015,4.366665840148927,-1.421066104502334,4.383333206176759,-0.051897655146523114 1261,2010-04-01,4.353332996368408,4.413332939147949,4.306665897369385,4.333333015441895,5042718.0,0.011618945824828364,-1.9090660823314456,0.7499999999999667,67.39129217903266,75.53141786265448,-0.04421294565709655,-0.19207242936422908,-0.5062281323987596,-0.39065065960991463,33.1197162298311,0.1100001335144043,0.3364659298820052,0.14666671752929705,-0.20397162037646765,0.49730505543506176,-0.028652451423585745,0.32198588648217985,0.06306814612627143,66.66683397789987,2.9314836215906155,0.17531916895288238,4,-0.03166699409484863,-0.3850001096725464,-0.6599999666213989,-0.40666651725769043,-0.4233329296112065,3,-0.06584997526178837,1.7272904610183135,4.303332805633545,-1.0869500317199223,4.316666126251222,1.4000068664813015,4.366665840148927,-0.06584997526178837 1262,2010-04-06,4.4633331298828125,4.5,4.373332977294922,4.383333206176759,2987148.0,0.025268026499734253,-1.533330790211524,4.000000000000133,74.0157502487904,74.50831363335666,-0.1419697185878599,-0.27024824589446617,-0.6153936285182713,-0.498282154666156,35.28129369592126,0.1466670036315918,0.28953875788368144,0.2276668429374693,-0.10589853517607306,0.5612322210510117,0.06088415388069812,0.3944495319942405,-0.23666715621948242,86.58532543181275,22.474286002007773,0.16678268905677118,4,-0.10000014305114746,-0.4816666841506958,-0.7783331274986267,-0.5166666507720947,-0.433332920074462,1,-0.11351766099504645,-1.9090660823314456,4.353332996368408,1.7272904610183135,4.303332805633545,-1.0869500317199223,4.316666126251222,-0.11351766099504645 1263,2010-04-07,4.519999980926514,4.536665916442871,4.443333148956299,4.466666221618652,3306570.0,0.012696083710244777,1.1538588508453873,0.666672627136836,65.26318721818046,72.92443743745136,-0.17818250960795812,-0.2947730234229784,-0.6700128541332897,-0.553823518741364,37.329415929001996,0.09333276748657227,0.25338386825112647,0.2543336987495426,-0.06740936340741399,0.5760767609064992,0.0934621676710643,0.4152052298280209,-0.28786732673644977,94.6238907765833,33.428815184327014,0.16087153107847837,4,-0.13833403587341309,-0.5066670179367065,-0.8466667532920837,-0.5733335018157959,-0.6333339214324951,2,-0.1460177187202999,-1.533330790211524,4.4633331298828125,-1.9090660823314456,4.353332996368408,1.7272904610183135,4.303332805633545,-0.1460177187202999 1264,2010-04-08,4.453332901000977,4.510000228881836,4.376666069030762,4.510000228881836,3351468.0,-0.014749354028066097,3.705856613934702,-1.062503911523572,53.51348467344966,70.20179972295911,-0.09367027128551886,-0.19615846591228348,-0.5998814311537544,-0.4855556186594754,39.0706326966482,0.14333391189575195,0.2218614132144241,0.16099997758865392,-0.126722395745122,0.44872235092242985,0.017138790921765512,0.3048611642555423,-0.20901891632080005,73.1183771536508,14.756868124110554,0.14386118666688813,4,-0.07166695594787598,-0.4299999475479126,-0.8066664934158325,-0.5066664218902588,-0.5199999809265137,3,-0.1354789794027743,1.1538588508453873,4.519999980926514,-1.533330790211524,4.4633331298828125,-1.9090660823314456,4.353332996368408,-0.1354789794027743 1265,2010-04-09,4.486666202545166,4.493332862854004,4.4466657638549805,4.483333110809326,2064636.0,0.007485023528489565,4.60013733119707,-0.05881857960282733,64.117665373317,68.63652725061414,-0.10630682227883348,-0.20038628503153966,-0.6286468687115381,-0.5184618425325285,40.72484757877491,0.04666709899902344,0.19782544091867038,0.16933326721191388,-0.09226421427181464,0.4309307486956424,0.03853452647004918,0.3001320079537786,-0.23065814059448186,78.26099576029605,20.144932677781966,0.13079874074186446,4,-0.10500025749206543,-0.42000019550323486,-0.8416664600372314,-0.5399997234344482,-0.4566659927368155,4,-0.17310540373108463,3.705856613934702,4.453332901000977,1.1538588508453873,4.519999980926514,-1.533330790211524,4.4633331298828125,-0.17310540373108463 1266,2010-04-12,4.533332824707031,4.539999961853027,4.453332901000977,4.493332862854004,2200770.0,0.010401179863880339,2.2499597675458203,12.000858369098712,71.09818416352455,67.77652955357942,-0.13416071293859755,-0.2202801111946222,-0.6697867982965358,-0.5633612039350511,41.4622087070312,0.08666706085205078,0.18598163742792018,0.1918332576751709,-0.05464361649799798,0.4383101318483398,0.06859482058858646,0.31507169476175534,-0.26609844857665976,95.99972534232074,36.42050236096882,0.12323843708658422,4,-0.14999985694885254,-0.3849998712539673,-0.8408331274986267,-0.5866663455963135,-0.5233325958251944,0,-0.12426460131640726,4.60013733119707,4.486666202545166,3.705856613934702,4.453332901000977,1.1538588508453873,4.519999980926514,-0.12426460131640726 1267,2010-04-13,4.50666618347168,4.616665840148926,4.47333288192749,4.493332862854004,3231903.0,-0.005882347991309267,-4.374991059294757,0.3333333333333333,70.28563581209158,67.00430066949741,-0.09851989922529913,-0.16921029047997216,-0.6385415868260544,-0.5344257402381585,42.3683739707507,0.14333295822143555,0.17709682100704427,0.14416661262512243,-0.08158893791848953,0.3699221631687344,0.031288837353316445,0.2570443878969284,-0.2230658721979486,54.16676600783603,-6.301220393071084,0.11287777527180601,4,-0.08500027656555176,-0.2966667413711548,-0.787499725818634,-0.5599997043609619,-0.5133330821990967,1,-0.1279584715702744,2.2499597675458203,4.533332824707031,4.60013733119707,4.486666202545166,3.705856613934702,4.453332901000977,-0.1279584715702744 1268,2010-04-14,4.550000190734863,4.573332786560059,4.50666618347168,4.50666618347168,2103648.0,0.009615535186988655,-2.0768722903232906,3.250053644231457,72.04298594335343,67.17136577440019,-0.1264059944798257,-0.18307632619687642,-0.6765916344415501,-0.575801371736187,43.32350953131514,0.0666666030883789,0.16641101654971102,0.16283390522003138,-0.027201970191545577,0.35286978063160834,0.06781596751424335,0.2578518429258194,-0.23975463715111633,72.22261958689968,6.394373033993716,0.09501793770578842,4,-0.12833428382873535,-0.32166731357574463,-0.8466672301292419,-0.6033337116241455,-0.5533342361450191,2,-0.11428570530291082,-4.374991059294757,4.50666618347168,2.2499597675458203,4.533332824707031,4.60013733119707,4.486666202545166,-0.11428570530291082 1269,2010-04-15,4.5900001525878915,4.606666088104248,4.539999961853027,4.563333034515381,2280873.0,0.008791200038734015,1.2222416492485715,0.6153854618279656,73.46935796529414,67.91083817522598,-0.13807628306930564,-0.21327092206900922,-0.7108413340562212,-0.6121002009662329,43.25200591649493,0.0666661262512207,0.15101251778233937,0.18966715335846018,-0.01835804379382111,0.3976923505107415,0.08565455478231954,0.29367975193460083,-0.25524097607893026,84.3143084742345,13.781841016927572,0.10401259857614059,4,-0.12833428382873624,-0.36166727542877286,-0.8775004148483285,-0.6433336734771737,-0.6433341503143315,3,-0.153231823466787,-2.0768722903232906,4.550000190734863,-4.374991059294757,4.50666618347168,2.2499597675458203,4.533332824707031,-0.153231823466787 1270,2010-04-16,4.389999866485597,4.50666618347168,4.366665840148927,4.5,4320525.0,-0.04357304563258735,1.2702911690450547,-4.124935181045873,54.09837315008778,66.43384717200989,0.08438450675741827,-0.015648095357376768,-0.5050395962383778,-0.41000321352326097,41.96406775463232,0.22333431243896484,0.13291284149177152,-0.009333133697508877,-0.21735495355774326,0.1986886861627255,-0.11334404362762562,0.09467777623260787,-0.032688156885438246,9.333610534668003,-59.741648340458845,0.10401090993011718,4,0.10166597366332919,-0.14500045776367276,-0.6725001335144052,-0.4433333873748788,-0.5199999809265146,4,-0.10402436453300334,1.2222416492485715,4.5900001525878915,-2.0768722903232906,4.550000190734863,-4.374991059294757,4.50666618347168,-0.10402436453300334 1271,2010-04-19,4.309999942779541,4.349999904632568,4.269999980926514,4.333333015441895,3003126.0,-0.01822321779934344,1.8235175321232928,0.21211858492243715,45.600015106163674,63.27654326727358,0.1761111929069692,0.0664459590484281,-0.41306332193717044,-0.3268070198534465,40.59836665934764,0.11999988555908292,0.1237595120326409,-0.08849976062774623,-0.2978763365943875,0.12087681533889505,-0.19318804861106642,0.016188527355573967,0.30666589736938477,11.538477409557766,-52.57586427710161,0.10468828798332062,4,0.1333329677581787,-0.043334007263183594,-0.5925001502037048,-0.36333346366882324,-0.3233339786529541,0,-0.06496513612262766,1.2702911690450547,4.389999866485597,1.2222416492485715,4.5900001525878915,-2.0768722903232906,4.550000190734863,-0.06496513612262766 1272,2010-04-20,4.2899999618530265,4.300000190734863,4.236666202545166,4.283332824707031,4750128.0,-0.00464036686590219,3.7498837749883775,-0.2857376412645373,45.41838118794945,61.071564819470126,0.18879163831657753,0.09111758598820519,-0.37784866881441337,-0.30348171217876185,39.247618974151536,0.073333740234375,0.12021855794918057,-0.10849974155426079,-0.31787631752090206,0.10087683441238049,-0.21318802953758098,-0.003811453570940593,0.31973256111145076,14.414534001077154,-46.93304582919558,0.10468828798332062,4,0.13666605949401944,0.031666040420533115,-0.4841670393943778,-0.3433334827423087,-0.13000011444091797,1,-0.0652680036039549,1.8235175321232928,4.309999942779541,1.2702911690450547,4.389999866485597,1.2222416492485715,4.5900001525878915,-0.0652680036039549 1273,2010-04-21,4.239999771118163,4.313333034515382,4.233333110809326,4.300000190734863,2709717.0,-0.011655056218990323,-1.1818039950062664,-8.999427835790204,45.418355302939986,60.17210600052461,0.21780102359892872,0.14625349033711021,-0.3102146433958817,-0.25121154066646145,38.54834555574902,0.07999992370605558,0.11109267784950916,-0.1569999217987066,-0.3706391476495936,0.05663930405218043,-0.2638195347241501,-0.05018030887326308,0.3548100990295415,1.785714285714048,-59.69022476110344,0.1068196129254433,4,0.1849997043609628,0.0816662311553964,-0.4291668534278861,-0.2933332920074454,-0.056666851043700284,2,-0.058176104519111704,3.7498837749883775,4.2899999618530265,1.8235175321232928,4.309999942779541,1.2702911690450547,4.389999866485597,-0.058176104519111704 1274,2010-04-22,4.170000076293944,4.293333053588866,4.153333187103272,4.230000019073486,3122151.0,-0.016509362878045275,-1.9999846731550501,0.9999920527696098,42.537360038303454,57.774294296634224,0.27198554927659124,0.21908489434363432,-0.22378314705550473,-0.17921942844610683,37.25564841318359,0.13999986648559393,0.08237732497609862,-0.22166631221771294,-0.4525811744272419,0.009248549991816013,-0.3371237433224774,-0.10620888111294846,0.4031211882934578,4.717048609095682,-56.97602346779155,0.11545743110476461,4,0.2149994373321542,0.1699993610382089,-0.33750063180923373,-0.22333359718322665,-0.09333419799804688,3,-0.04156693489995078,-1.1818039950062664,4.239999771118163,3.7498837749883775,4.2899999618530265,1.8235175321232928,4.309999942779541,-0.04156693489995078 1275,2010-04-23,4.25,4.2666659355163565,4.183332920074463,4.199999809265137,1928106.0,0.0191846336312671,1.0000228885328664,-0.8333373069800956,44.404358044653605,54.808313616759676,0.17308590848859584,0.1438341719729026,-0.28662018853568494,-0.2565818403525322,35.92964991297592,0.09666585922241211,0.06271034422143273,-0.13999974727630615,-0.3746576619099935,0.0946581673573812,-0.2573287045931494,-0.022670789959462923,0.2895382183886719,49.15260401512924,-11.41927626330029,0.11732895731684348,4,0.13499951362609863,0.13499951362609863,-0.28916698694229126,-0.3033335208892822,-0.05666685104370117,4,-0.07137270534739759,-1.9999846731550501,4.170000076293944,-1.1818039950062664,4.239999771118163,3.7498837749883775,4.2899999618530265,-0.07137270534739759 1276,2010-04-26,4.316666126251222,4.329999923706056,4.269999980926514,4.283332824707031,2568969.0,0.015686147353228597,-1.0000317896795101,0.666663487764423,41.66665312016569,51.62842665099012,0.08096817162831993,0.08078487022318281,-0.335102349159647,-0.31854606563623733,34.576937677654,0.07999992370605558,0.05770361012311653,-0.07300028800964231,-0.3080755119742822,0.16207493595499756,-0.1905378999919618,0.04453732397267718,0.19197568963461809,92.45257046615762,33.71832939369277,0.11753761198231989,4,0.06333351135253817,0.06833338737487704,-0.2641664147377023,-0.3699996471405038,-0.24666595458984464,0,-0.10347481774784462,1.0000228885328664,4.25,-1.9999846731550501,4.170000076293944,-1.1818039950062664,4.239999771118163,-0.10347481774784462 1277,2010-04-27,4.190000057220459,4.313333034515382,4.190000057220459,4.313333034515382,2078868.0,-0.029343494568750628,-1.0000000000000144,-3.699992847435734,32.631579475720045,47.249381487919756,0.1765583013098988,0.2026123010353693,-0.1910268924070695,-0.18925074387275664,32.66157129332196,0.1266660690307626,0.038702464212294174,-0.18999969959259033,-0.44149810333954154,0.06149870415436087,-0.3157489014660664,-0.06425049771911429,0.29021706836277517,20.754823925699302,-32.05826171251084,0.1257492018734758,4,0.18999958038330078,0.19499945640563965,-0.12833362817764282,-0.2433335781097412,-0.07333421707153231,1,-0.04852842251003664,-1.0000317896795101,4.316666126251222,1.0000228885328664,4.25,-1.9999846731550501,4.170000076293944,-0.04852842251003664 1278,2010-04-28,4.256666183471681,4.309999942779541,4.083333015441895,4.173333168029785,5171157.0,0.015910769771074085,1.385960949656167,-0.6756750487148581,39.649107660925324,43.49157589854544,0.07141724661382032,0.1341612572556885,-0.23882764195994088,-0.25228779905797527,30.83500655589775,0.2266669273376456,0.010527258573218568,-0.11783359050750608,-0.3753000949904237,0.13963291397541155,-0.24656684274896534,0.010899661733953181,0.19740022703315674,70.27013442928447,19.198297552666787,0.12873325224145896,4,0.038333415985106534,0.09333324432372958,-0.1949997544288644,-0.3099997043609628,-0.25333309173584073,2,-0.022709400242593714,-1.0000000000000144,4.190000057220459,-1.0000317896795101,4.316666126251222,1.0000228885328664,4.25,-0.022709400242593714 1279,2010-04-29,4.139999866485597,4.2733330726623535,4.073332786560059,4.233333110809326,5715105.0,-0.027407908432916517,1.307697809664765,-1.1200032043579042,33.225798711061344,41.17240096087584,0.13135115824877985,0.24971666451389662,-0.10490741567899331,-0.13311299090631756,28.933885104815822,0.20000028610229492,-0.020665855749479434,-0.22566659450530935,-0.5028546104453184,0.05152142143469973,-0.3642606024753139,-0.08707258653530481,0.2769932045129462,25.974139372434163,-20.763763462180382,0.13859400797000446,4,0.07166647911071689,0.2049994468688956,-0.07000017166137784,-0.19333338737487882,-0.14999985694885343,3,0.010466921494287629,1.385960949656167,4.256666183471681,-1.0000000000000144,4.190000057220459,-1.0000317896795101,4.316666126251222,0.010466921494287629 1280,2010-04-30,4.079999923706056,4.2166662216186515,4.036665916442871,4.143332958221436,3839793.0,-0.014492740269210325,-1.3999872844313355,0.6785688740842228,28.343939178575624,39.255059191143836,0.15952943481445558,0.30791410604295066,-0.02949948020425186,-0.0720989215472212,28.109822471976585,0.18000030517578036,-0.0621170266311557,-0.2744998931884757,-0.5789177808243311,0.029917994447379748,-0.4267088370064034,-0.12229094937054796,0.295753913159869,14.772923080924757,-24.67065830173282,0.1522089438179277,4,0.10333299636840731,0.24666595458984286,0.0008330345153799712,-0.1333334445953378,-0.07999992370605558,4,-0.0008171680079663846,1.307697809664765,4.139999866485597,1.385960949656167,4.256666183471681,-1.0000000000000144,4.190000057220459,-0.0008171680079663846 1281,2010-05-03,4.066666126251222,4.099999904632568,4.026666164398193,4.079999923706056,2442891.0,-0.0032680876725904584,1.7499932945311112,0.2105346373636302,28.709654346567277,37.398533986545814,0.1505481661814212,0.3148108989579912,-0.0004874985657066233,-0.057232768106010745,26.804898745882678,0.073333740234375,-0.11321298820030457,-0.27350034713745064,-0.6040251821827836,0.05702448790788228,-0.4387627646601171,-0.10823792961478418,0.26161540175547504,13.953465162080429,-22.651695132494446,0.16526241752266646,5,0.11166691780090243,0.254999876022338,0.042500078678130215,-0.11999964714050382,0.04999971389770508,0,0.03114763267321452,-1.3999872844313355,4.079999923706056,1.307697809664765,4.139999866485597,1.385960949656167,4.256666183471681,0.03114763267321452 1282,2010-05-04,3.956665992736816,4.083333015441895,3.94333291053772,4.059999942779541,3869295.0,-0.027049216753824656,-1.1538458716942592,7.749776490362298,23.030226315899156,34.91096409909684,0.23277072224881,0.4057073934610522,0.12498809866500649,0.053835304100220416,25.216635293397914,0.14000010490417525,-0.14091113994870952,-0.3581671237945563,-0.7246550586166767,0.008320811027564101,-0.5414110912056169,-0.17492315638349565,0.32335707709252004,3.6362915197411256,-27.287701903457492,0.18324396741106028,5,0.18000042438507213,0.3233333826065068,0.15250021219253584,-0.009999513626098189,0.24333381652832076,1,0.02864385801900049,1.7499932945311112,4.066666126251222,-1.3999872844313355,4.079999923706056,1.307697809664765,4.139999866485597,0.02864385801900049 1283,2010-05-05,3.859999895095825,3.953332901000977,3.8199999332427983,3.906666040420532,3716559.0,-0.024431199858274355,-1.1052673186818298,0.4516051627312392,18.44373679119228,32.233894849417815,0.30157952994098025,0.47473249423920905,0.235573221559914,0.1513906325500356,23.631529860030547,0.13666605949401767,-0.15884903273138828,-0.42183321714401245,-0.8273188886850757,-0.016347545602949154,-0.6245760529145441,-0.2190903813734808,0.35941894606101954,8.823524771262607,-14.712986076890166,0.20274283577053154,5,0.21500003337860196,0.3583329916000366,0.2583330273628235,0.08666658401489258,0.4500000476837158,2,0.06649376995558942,-1.1538458716942592,3.956665992736816,1.7499932945311112,4.066666126251222,-1.3999872844313355,4.079999923706056,0.06649376995558942 1284,2010-05-06,3.849999904632568,3.923332929611206,3.736665964126587,3.8066658973693848,5492337.0,-0.002590671174878101,-1.036360893572861,-0.9285962438436223,22.068899519643068,29.75217723552776,0.2921350401856011,0.46084236242812304,0.260415257162546,0.16276298121597454,22.86107783969403,0.18666696548461914,-0.177634962279555,-0.40166655778884897,-0.8417277253293318,0.03839460975163389,-0.6216971415590904,-0.18163597401860754,0.2895351549414671,23.611224939364675,-1.6507291302255531,0.22003058377024148,5,0.18333303928375289,0.32666599750518843,0.30916625261306807,0.09666657447814986,0.5000000000000004,3,0.03982680283154583,-1.1052673186818298,3.859999895095825,-1.1538458716942592,3.956665992736816,1.7499932945311112,4.066666126251222,0.03982680283154583 1285,2010-05-07,3.7100000381469727,3.8133330345153813,3.653332948684693,3.759999990463257,4869648.0,-0.03636360258532434,1.04256245196733,-1.1538271088712457,20.779156841553444,27.43134431568195,0.38831609259470845,0.5688375744739087,0.4121095397671839,0.3039737313017312,22.182717089278853,0.1966669559478751,-0.19849538697030145,-0.5028331160545347,-0.9901183602765,-0.015547871832569005,-0.7464757381655174,-0.2591904939435521,0.34896120233757255,12.686653603471997,-13.720045902732759,0.24364262211098278,5,0.27333295345306485,0.4249993562698364,0.43499940633773804,0.23666644096374512,0.6766657829284677,4,0.07547168962554007,-1.036360893572861,3.849999904632568,-1.1052673186818298,3.859999895095825,-1.1538458716942592,3.956665992736816,0.07547168962554007 1286,2010-05-10,3.9700000286102295,3.990000009536743,3.8266661167144775,3.8266661167144775,6132426.0,0.07008085924255636,-1.2790683748457217,-2.866680971795055,37.368399753424605,27.957657679871346,0.08266305665583218,0.27876249799574637,0.17039754253909134,0.04697491610662219,20.677528870062805,0.2799999713897705,-0.20614187803454787,-0.214666485786438,-0.688897944931945,0.2595649733590695,-0.4517822153591915,0.02244924378631552,-0.31666707992553667,73.64349552632538,43.8312271606879,0.23711572957275368,5,0.011666417121887207,0.1649993658065796,0.1749994158744812,-0.02333354949951172,0.39333319664001376,0,0.007556667801907446,1.04256245196733,3.7100000381469727,-1.036360893572861,3.849999904632568,-1.1052673186818298,3.859999895095825,0.007556667801907446 1287,2010-05-11,3.9300000667572017,3.9600000381469727,3.869999885559082,3.9500000476837163,2176764.0,-0.01007555706921004,3.5000119209403238,-0.139534187422867,37.66576845283037,27.73728665674968,0.09152871339086088,0.2881168613013725,0.2288126803347148,0.08870945597246171,18.721515466588524,0.10000014305114746,-0.22423159904593604,-0.22583314180374225,-0.6875912323016125,0.2359249486941275,-0.45671218705267735,0.005045903445192845,-0.2766671180725089,82.17825568450586,46.80407913866212,0.2308790452489349,5,0.033332943916321245,0.20499932765960738,0.214999377727509,0.01666641235351607,0.3666660785675053,1,0.047497651455703505,-1.2790683748457217,3.9700000286102295,1.04256245196733,3.7100000381469727,-1.036360893572861,3.849999904632568,0.047497651455703505 1288,2010-05-12,4.0300002098083505,4.043333053588866,3.8833329677581783,3.903332948684693,2240379.0,0.025445328588419747,1.0869628765792456,-6.333369096154046,44.55958145979877,28.99659585105384,-0.04917672730955713,0.15511499881316038,0.1476948236881208,-0.009861811372123164,16.42859853510069,0.16000008583068803,-0.24467967080240882,-0.09983299970626724,-0.5252724312039136,0.3256064317913787,-0.31255271545509,0.11288671604255596,-0.3699339199066167,96.58132302713308,54.96101478988274,0.212719715748823,5,-0.09500062465667813,0.10499918460845858,0.14249950647354037,-0.07000017166137784,0.27666568756103427,2,0.042183521242265876,3.5000119209403238,3.9300000667572017,-1.2790683748457217,3.9700000286102295,1.04256245196733,3.7100000381469727,0.042183521242265876 1289,2010-05-14,3.8866660594940186,4.033332824707031,3.8866660594940186,4.0300002098083505,2143332.0,-0.03556678482682962,-1.0465013381859427,-1.1315800866208308,36.54317455523861,29.907622004016396,0.06084101939012143,0.2561904562977926,0.3063783568879641,0.13408223978551526,13.852549380078694,0.1466667652130127,-0.2499368270090656,-0.20800044536590612,-0.5870259484443263,0.17102505771251408,-0.3975131969051162,-0.018487693826696017,-0.21126909904479962,59.828986678518405,18.369922920157208,0.1895127515392102,5,-0.009999632835388184,0.24833333492279053,0.3108333945274353,0.09166693687438965,0.43666672706604004,4,0.10891954101676382,1.0869628765792456,4.0300002098083505,3.5000119209403238,3.9300000667572017,-1.2790683748457217,3.9700000286102295,0.10891954101676382 1290,2010-05-17,3.933332920074463,4.00333309173584,3.866666078567505,3.8833329677581783,2278566.0,0.012006912831229899,-2.2799926758161746,-0.3488348883126225,35.58897121802548,30.671990545289532,-0.009854784506695857,0.18293632023426198,0.269794424047042,0.08872863143326537,13.09753696202014,0.13666701316833496,-0.2695456438442836,-0.13850023746490514,-0.4970840228783091,0.22008354794849883,-0.31779213017160757,0.04079165524179684,-0.24321851589965826,49.23077092368031,13.634544893896738,0.17929189270670198,5,-0.06499993801116855,0.2016664743423462,0.2691665291786194,0.04500007629394531,0.3466672897338876,0,0.10593229533955073,-1.0465013381859427,3.8866660594940186,1.0869628765792456,4.0300002098083505,3.5000119209403238,3.9300000667572017,0.10593229533955073 1291,2010-05-18,4.0300002098083505,4.079999923706056,3.97666597366333,3.993333101272583,2193666.0,0.024576432175504204,-1.9523410545389157,0.7333428700856036,43.846162875018535,32.98487238519168,-0.125463972330349,0.06768694784327867,0.1824994764186183,-0.005038710121310075,12.952727383103612,0.14666700363159269,-0.27076282480449265,-0.027832961082457253,-0.3686902883641574,0.3130243661992429,-0.19826162472330733,0.14259570255839282,-0.3257570596569832,76.56269033859463,37.474395251950014,0.17042866364085016,5,-0.16333377361297607,0.10499918460845858,0.19416576623916537,-0.051667213439942294,0.2199997901916495,1,0.08850262846116608,-2.2799926758161746,3.933332920074463,-1.0465013381859427,3.8866660594940186,1.0869628765792456,4.0300002098083505,0.08850262846116608 1292,2010-05-19,4.010000228881837,4.1466660499572745,3.990000009536743,4.043333053588866,8120151.0,-0.004962774165082395,-3.272714268065077,-0.9090660823313751,40.15961221001261,35.397747431727275,-0.1085143657582921,0.06918147109704531,0.21075804665700648,0.017455018247885867,12.905310317805194,0.15666604042053134,-0.2621709973043753,-0.03383295536041153,-0.3570859074485515,0.28941999672772845,-0.19545943140448152,0.12779352068365846,-0.28321167231718825,51.19077320004646,15.38389551917981,0.16162647604406996,5,-0.11000072956085294,0.12499916553497226,0.2558327317237845,-0.030000209808350498,0.1333327293395996,2,0.08811296164612226,-1.9523410545389157,4.0300002098083505,-2.2799926758161746,3.933332920074463,-1.0465013381859427,3.8866660594940186,0.08811296164612226 1293,2010-05-20,3.993333101272583,4.150000095367432,3.9500000476837163,4.059999942779541,6120234.0,-0.004156390687763412,-1.6087028182701746,2.000035763332677,43.641625248401056,37.79471695714483,-0.07928231847690892,0.07001093848871243,0.23447829296849143,0.0360652777775865,12.860975737054995,0.20000004768371538,-0.25429647639524156,-0.0381667494773863,-0.34846912956996956,0.2721356306151965,-0.19331793952367793,0.11698444056890533,-0.23295434523652414,44.70590017241829,7.3390168583353415,0.1551511900462915,5,-0.091666579246521,0.1366664171218872,0.3224995732307434,0.02499985694885254,0.16666674613952548,3,0.07595986519518205,-3.272714268065077,4.010000228881837,-1.9523410545389157,4.0300002098083505,-2.2799926758161746,3.933332920074463,0.07595986519518205 1294,2010-05-21,3.996665954589844,4.036665916442871,3.8866660594940186,3.956665992736816,3179364.0,0.0008346043850433471,1.5,-0.5999978542384289,46.20058437831539,40.619320016785046,-0.06662951966223929,0.05589212555885892,0.23838270642887727,0.03301149529940295,13.632041511701706,0.14999985694885254,-0.2284024265116349,-0.026167190074919855,-0.32979258102531217,0.27745820087547246,-0.177979885550116,0.1256455054002763,-0.19732506462064814,45.8821985057083,5.423632660347934,0.15181269547519613,5,-0.008332848548889604,0.13333356380462602,0.3283334374427791,0.021667003631591353,0.09666681289672718,4,0.07756463670013036,-1.6087028182701746,3.993333101272583,-3.272714268065077,4.010000228881837,-1.9523410545389157,4.0300002098083505,0.07756463670013036 1295,2010-05-24,3.94666600227356,4.050000190734863,3.910000085830689,4.0166659355163565,2291829.0,-0.012510415652542406,1.0487553839739376,-1.7499999999999278,44.70588185795498,41.434595806177306,0.022877788628091533,0.08643335589050016,0.2930389688395736,0.08247037418409198,14.40723271557533,0.14000010490417436,-0.18647108088523323,-0.06100044250488201,-0.3466173642171131,0.22461647920734906,-0.20380890336099755,0.08180801835123352,-0.11225919176454058,22.784727610518203,-20.157969907329154,0.14280846085611548,5,0.06166708469390825,0.13333356380462602,0.39833337068557695,0.07166695594787553,0.03666710853576616,0,0.09543923505802421,1.5,3.996665954589844,-1.6087028182701746,3.993333101272583,-3.272714268065077,4.010000228881837,0.09543923505802421 1296,2010-05-25,3.869999885559082,3.906666040420532,3.7933330535888667,3.866666078567505,3826731.0,-0.01942553959983262,1.956533908029926,-0.047625859584947826,46.060632858056934,42.36735851786915,0.09372312945423023,0.13483358806611356,0.37152476790104405,0.1576118768708632,15.000895850472718,0.15333294868469327,-0.15549366816732046,-0.11533324718475324,-0.3670585005853546,0.13639200621584813,-0.24119587388505437,0.010529379515547443,0.2800002098083496,21.495350842597208,-25.327986888601746,0.12586262670030068,5,0.10166668891906738,0.13166654109954834,0.4983327388763428,0.14833307266235352,0.0033330917358398438,1,0.10594323937299999,1.0487553839739376,3.94666600227356,1.5,3.996665954589844,-1.6087028182701746,3.993333101272583,0.10594323937299999 1297,2010-05-26,3.986665964126587,4.079999923706056,3.906666040420532,3.906666040420532,3986625.0,0.030146274423119346,-3.333351214743804,23.996567260244717,55.65473339489637,43.60015317732444,-0.01571185176781098,0.00226953149825615,0.2568895266932625,0.039551868251441746,15.837527495279463,0.21000003814697354,-0.104793696221257,0.011499536037445246,-0.22112059885255508,0.24411967092744558,-0.10481053140755492,0.1278096034824454,0.1562007904052738,54.205431927110894,2.4689874009784134,0.11631006744500015,5,-0.0149993896484375,0.005000472068787509,0.36833345890045166,0.03166699409484863,-0.05666589736938521,2,0.06605369956825702,1.956533908029926,3.869999885559082,1.0487553839739376,3.94666600227356,1.5,3.996665954589844,0.06605369956825702 1298,2010-05-27,4.1599998474121085,4.1599998474121085,4.006666183471681,4.019999980926514,3047559.0,0.043478406479308784,1.1904830024420923,1.7499999999999791,62.07791117236084,46.43734613478246,-0.1884875020283414,-0.18833363450504903,0.08860965149904754,-0.13482085380362907,16.065087246331203,0.17333388328552157,-0.08420167766601683,0.18966673612594498,-0.021339208207375115,0.4006726804592655,0.08416376395928449,0.295169708292605,-0.36666679382324174,100.0,42.8591495559144,0.1055029721666602,5,-0.1833333969116211,-0.16833341121673406,0.21416616439819425,-0.14166688919067294,-0.28999996185302646,3,-0.00400646389471393,-3.333351214743804,3.986665964126587,1.956533908029926,3.869999885559082,1.0487553839739376,3.94666600227356,-0.00400646389471393 1299,2010-05-28,4.183332920074463,4.233333110809326,4.119999885559082,4.183332920074463,3617589.0,0.005608911903415059,1.2666558583989778,0.0,70.28568112122586,50.29253612402696,-0.1847402923471706,-0.21950814707544053,0.062001683887569214,-0.16055789684551236,16.388764839728005,0.11333322525024414,-0.05911579470664652,0.2108331561088561,-0.008243801593352806,0.4299101138110646,0.10129467725775143,0.32037163495996035,-0.38266653060913125,88.63632176533764,24.80355577343581,0.10953847885110429,5,-0.1699998378753662,-0.19166648387908847,0.18999981880187988,-0.16499996185302734,-0.2200000286102295,4,-0.005577627482237113,1.1904830024420923,4.1599998474121085,-3.333351214743804,3.986665964126587,1.956533908029926,3.869999885559082,-0.005577627482237113 1300,2010-05-31,4.0766658782958975,4.2100000381469735,4.066666126251222,4.179999828338623,1381518.0,-0.025498100155190828,-1.3243314298528457,-100.0,55.26311145765412,51.56108596654202,-0.062137762354407045,-0.1192159545083209,0.16140031521135345,-0.05773784754073308,16.3439750739581,0.14333391189575195,-0.05361807226398163,0.10433281660079885,-0.11440453027837805,0.3230701634799762,-0.0050358568387895986,0.2137014900403873,-0.25869281997680593,64.39381542286222,1.7276002920243698,0.10936867343958859,5,-0.06333279609680087,-0.08499944210052313,0.2858335971832284,-0.058332920074462,-0.10666584968566806,0,0.004088362816145441,1.2666558583989778,4.183332920074463,1.1904830024420923,4.1599998474121085,-3.333351214743804,3.986665964126587,0.004088362816145441 1301,2010-06-01,4.193333148956299,4.2133331298828125,4.033332824707031,4.0766658782958975,2846679.0,0.028618305778144837,1.2978679368751047,-1.1290313649305272,62.07947899721745,53.996626720675884,-0.17120364183150727,-0.23811538920287711,0.04135697301736663,-0.17873045476645277,16.146473389252087,0.18000030517578125,-0.019372787111528567,0.21466673612594622,-0.022158188165853687,0.45149166041774613,0.09625427398004671,0.3330791982718462,-0.3587456885375979,87.75512885170214,26.418702082465032,0.11841246214589993,6,-0.18000006675720215,-0.2016667127609244,0.1916663646697998,-0.17500019073486328,-0.13000011444091708,1,-0.05007950255496407,-1.3243314298528457,4.0766658782958975,1.2666558583989778,4.183332920074463,1.1904830024420923,4.1599998474121085,-0.05007950255496407 1302,2010-06-02,4.070000171661377,4.123332977294922,4.036665916442871,4.113333225250243,4371639.0,-0.02941168109326564,1.7368880723998252,-0.3714242507223941,51.79640333865559,54.902713175148605,-0.04298495574831751,-0.11157696308535847,0.16099316444680767,-0.061708051662363594,15.376775461453335,0.15666723251342773,0.011938293556374546,0.08566704988479623,-0.15434361560186538,0.32567771537145784,-0.0343382828585348,0.20567238262812726,-0.21946288522705082,27.94143324462742,-27.741403841479354,0.12000533274333092,6,-0.05666708946228027,-0.08666718006133944,0.31249940395355225,-0.031667232513427734,0.04999971389770508,2,-0.04832117593896201,1.2978679368751047,4.193333148956299,-1.3243314298528457,4.0766658782958975,1.2666558583989778,4.183332920074463,-0.04832117593896201 1303,2010-06-03,4.116665840148927,4.1599998474121085,4.106666088104248,4.133333206176759,3873765.0,0.011465765729562705,-1.9090980024966895,0.38463400677847526,61.31147010452352,56.581700478060625,-0.07857954819709789,-0.1454871453580764,0.11174150732952537,-0.11394475655370595,13.934389520012608,0.08999967575073153,0.024657975554720934,0.11949942111969092,-0.11996649539909932,0.35896533763848115,-0.0002335371397039765,0.23923237937908626,-0.2508167207396004,41.66644811661557,-12.934591263657751,0.11973295825939517,6,-0.10333275794982999,-0.13499939441680997,0.26583373546600253,-0.07833290100097745,0.03333425521850497,3,-0.0453439216686512,1.7368880723998252,4.070000171661377,1.2978679368751047,4.193333148956299,-1.3243314298528457,4.0766658782958975,-0.0453439216686512 1304,2010-06-04,4.00333309173584,4.143332958221436,3.9800000190734863,4.13666582107544,3586470.0,-0.027530227813921115,1.2272622349089366,7.999628082622929,53.23078094574084,57.52891148781461,0.040005383556845686,-0.021163111224065112,0.22090310929414603,-0.0036519805390407,11.95497693337734,0.1633329391479501,0.04226053648641104,-0.001499986648559215,-0.23072666653075302,0.22772669323363504,-0.11611332658965612,0.11311335329253769,-0.12278461267051366,9.99989782051151,-43.40995595180577,0.11461333994109703,6,0.009999990463256836,-0.040000081062316895,0.3191664218902588,0.034999847412109375,0.19666671752929688,4,-0.033305548931714,-1.9090980024966895,4.116665840148927,1.7368880723998252,4.070000171661377,1.2978679368751047,4.193333148956299,-0.033305548931714 1305,2010-06-07,3.990000009536743,4.026666164398193,3.936666011810303,3.953332901000977,2470056.0,-0.0033304953381522173,-1.5714003508114842,-0.2750045597759757,47.99998569485453,57.74439513634768,0.06719846239468996,0.014991014531828384,0.22960919419175507,0.006319848139348494,9.582310769009435,0.09000015258789018,0.05535813096967601,-0.02883306741714442,-0.21176914211538023,0.15410300728109094,-0.12030110476626188,0.06263496993197348,-0.09534014520165712,19.277317123194283,-29.91485932692046,0.09146803734911772,6,0.07999956607818604,-0.04666697978973389,0.28833281993865967,0.048332929611206055,0.11666607856750488,0,-0.006683488222749667,1.2272622349089366,4.00333309173584,-1.9090980024966895,4.116665840148927,1.7368880723998252,4.070000171661377,-0.006683488222749667 1306,2010-06-08,4.0,4.056665897369385,3.9500000476837163,4.006666183471681,3410547.0,0.002506263268008846,1.0000044703925814,-0.18180281287187364,49.49493684543118,57.05997329751821,0.08669517838172958,0.007751191810599245,0.21371349291467112,-0.006698027827624298,8.574537085143884,0.1066658496856685,0.06518439729551062,-0.02033307552337682,-0.2020712640406641,0.16140511299391047,-0.11120216978202091,0.07053601873526683,-0.0917932058059443,28.358438397403706,-19.73075205767132,0.09086909425864374,6,0.08499956130981445,-0.05666697025299072,0.25499939918518066,0.03833293914794922,0.13666582107544034,1,-0.007499992847442627,-1.5714003508114842,3.990000009536743,1.2272622349089366,4.00333309173584,-1.9090980024966895,4.116665840148927,-0.007499992847442627 1307,2010-06-09,4.116665840148927,4.126666069030762,4.026666164398193,4.026666164398193,3282777.0,0.029166460037231667,-1.2222281091219278,-13.500929899855272,55.65748285622857,56.34659237350351,-0.01071803250088621,-0.09930447847289336,0.09045176362865082,-0.1256807655094785,7.3777661584105685,0.12666606903076172,0.08496879773008814,0.08699947595596402,-0.09437794215694062,0.26837689406886867,-0.0036892331004878542,0.17768818501241634,-0.19545399329026036,80.59675680292148,30.75442757685142,0.09068870905645228,6,-0.031666278839112216,-0.1733328104019174,0.13333368301391513,-0.07666647434234708,-0.06666564941406339,2,-0.012955340001950644,1.0000044703925814,4.0,-1.5714003508114842,3.990000009536743,1.2272622349089366,4.00333309173584,-0.012955340001950644 1308,2010-06-10,4.199999809265137,4.2100000381469735,4.066666126251222,4.099999904632568,2744853.0,0.020243073485215257,1.3888913172188997,1.1111140545609528,58.68949810956104,55.05812759442964,-0.09809728879067148,-0.1783959453033468,0.0018915816626989823,-0.21166893127654962,6.972719951188047,0.14333391189575195,0.1126923367566155,0.16183346509933472,-0.03489385081237639,0.35856078101104627,0.06346980714347872,0.26019712305519027,-0.266303111848444,96.34138895333896,44.097994529608115,0.09836365795585575,6,-0.1250002384185791,-0.25666677951812744,0.008333086967468262,-0.16000044345855713,-0.1766667366027832,3,-0.01904760174740394,-1.2222281091219278,4.116665840148927,1.0000044703925814,4.0,-1.5714003508114842,3.990000009536743,-0.01904760174740394 1309,2010-06-11,4.309999942779541,4.323332786560059,4.2166662216186515,4.233333110809326,2839086.0,0.026190509169011333,1.0645304193739098,0.7666690508547315,64.76969791538446,56.1144149786219,-0.21036196855695177,-0.2688383134237968,-0.11055241989535602,-0.32424279212974527,6.78194858855247,0.12333297729492188,0.12340767827903854,0.2506669044494627,0.032630999552343276,0.46870280934658215,0.141648952000903,0.35968485689802243,-0.36431778882714294,96.55185171026231,38.90572795946684,0.10901795244855964,6,-0.18000054359436035,-0.3216670751571655,-0.16333353519439697,-0.2700005769729614,-0.31999993324279785,4,-0.03712293492721597,1.3888913172188997,4.199999809265137,-1.2222281091219278,4.116665840148927,1.0000044703925814,4.0,-0.03712293492721597 1310,2010-06-14,4.349999904632568,4.373332977294922,4.306665897369385,4.3266658782958975,2517264.0,0.009280733731803936,-1.1052544401864164,0.3043562090283854,70.1117598591543,57.00689062994822,-0.23189868503529087,-0.2909386839508139,-0.1521519954674604,-0.3648536239917153,6.550666590091553,0.06666707992553711,0.11151636895071615,0.26983351707458514,0.0245650310047969,0.5151020031443734,0.14719927403969102,0.39246776010947926,-0.38165871272371055,94.48824529578104,30.936280738563553,0.12263424303489401,6,-0.19500041007995605,-0.33666694164276123,-0.24500048160552979,-0.31000053882598877,-0.3666667938232422,0,-0.03448278130022209,1.0645304193739098,4.309999942779541,1.3888913172188997,4.199999809265137,-1.2222281091219278,4.116665840148927,-0.03448278130022209 1311,2010-06-15,4.38666582107544,4.389999866485597,4.303332805633545,4.329999923706056,2589030.0,0.008428946493498568,1.7368262548844213,2.4284663328904768,67.96409410467717,58.803300715061724,-0.2662560006077044,-0.3157001765488454,-0.19163634725041323,-0.4023491994413728,6.956586655157953,0.08666706085205167,0.08818738285474392,0.2886661529541028,0.00926501398435331,0.5680672919238527,0.14896558346922806,0.42836672243897755,-0.38592528633569767,99.08237375420951,32.92924962441511,0.13970056948487497,6,-0.22333288192749023,-0.2949993610382089,-0.3274996280670175,-0.34666645526886075,-0.3299999237060556,1,-0.06382973866528707,-1.1052544401864164,4.349999904632568,1.0645304193739098,4.309999942779541,1.3888913172188997,4.199999809265137,-0.06382973866528707 1312,2010-06-16,4.363333225250243,4.426665782928467,4.306665897369385,4.400000095367432,2388384.0,-0.005318981836523129,1.6667161174101939,-0.6470711983641615,60.55366910035879,58.719100603487874,-0.22008234964313456,-0.2788355614625164,-0.1749975992236772,-0.37775496470223313,7.953816735168447,0.11999988555908203,0.09522383669048473,0.24766690731048513,-0.05223641679304247,0.5475702314140127,0.09771524525872177,0.39761856936224893,-0.3236667573359151,82.40760608974584,19.687567933804573,0.14995166205176375,6,-0.1816673278808585,-0.25333380699157626,-0.30500030517578036,-0.32333385944366366,-0.28000020980834783,2,-0.05194822225886797,1.7368262548844213,4.38666582107544,-1.1052544401864164,4.349999904632568,1.0645304193739098,4.309999942779541,-0.05194822225886797 1313,2010-06-17,4.296666145324707,4.369999885559082,4.276666164398193,4.343332767486571,1862700.0,-0.015278933898456248,-1.1538571577910681,1.2727189970869195,55.629147072086546,58.985585728637396,-0.1399101316942284,-0.19845314763365174,-0.11776387850378356,-0.30993498057434277,8.629150285689349,0.09333372116088867,0.08259472297225301,0.16583317518234253,-0.13866623901541164,0.47033258938009626,0.013583468083465888,0.3180828822812196,-0.21055975960868256,38.0952813458646,-20.464718458209582,0.15224970709887692,6,-0.11500024795532227,-0.18666672706604004,-0.24749994277954102,-0.25666677951812744,-0.24666595458984375,3,-0.057408685303196316,1.6667161174101939,4.363333225250243,1.7368262548844213,4.38666582107544,-1.1052544401864164,4.349999904632568,-0.057408685303196316 1314,2010-06-18,4.306665897369385,4.373332977294922,4.2733330726623535,4.293333053588866,2987544.0,0.0023273281438351834,-2.750033527944424,-0.28570406776546126,62.637405536150126,60.61196571100357,-0.11438610387733128,-0.19398331874441777,-0.13512607913074604,-0.31764750788258667,8.9073275803819,0.09999990463256836,0.09372180255024443,0.1603329300880434,-0.14695775174816283,0.46762361192425006,0.006687589169939834,0.3139782710061465,-0.17969238398786747,21.738887057550333,-34.59261559549827,0.15364534091810328,6,-0.11833298206329346,-0.19666647911071777,-0.27166640758514404,-0.2666665315628052,-0.25,4,-0.06578936733404317,-1.1538571577910681,4.296666145324707,1.6667161174101939,4.363333225250243,1.7368262548844213,4.38666582107544,-0.06578936733404317 1315,2010-06-21,4.323332786560059,4.460000038146973,4.309999942779541,4.366665840148927,3154605.0,0.003870021401208401,-3.285794084388071,-3.2500983512748403,58.02470262308628,61.55971746407636,-0.08805745662308873,-0.19076502670063178,-0.16018814028100437,-0.33158769216209816,9.485303066361556,0.1533341407775879,0.0910144639804038,0.15816648006439227,-0.14372198686930648,0.460054946998091,0.007222246597542892,0.30911071353124164,-0.16039620083290718,26.78551813809012,-24.514791078588907,0.15094423346684943,6,-0.07999968528747559,-0.19666624069213867,-0.31749987602233887,-0.2699998617172241,-0.21666669845581055,0,-0.07710088338782217,-2.750033527944424,4.306665897369385,-1.1538571577910681,4.296666145324707,1.6667161174101939,4.363333225250243,-0.07710088338782217 1316,2010-06-22,4.2800002098083505,4.346665859222412,4.260000228881837,4.286665916442871,1798806.0,-0.01002295656869534,-2.7143207479692446,0.15382499229717253,64.38363904415209,62.52929037384564,-0.0009275072776544491,-0.12136371983831662,-0.12743178895947604,-0.28559303393734714,9.17855486484134,0.08666563034057528,0.10705741156594328,0.09433388710022061,-0.17733063772416546,0.36599841192460625,-0.041498375311972424,0.23016614951241365,-0.07547474074242366,10.000000000000044,-42.426919466808485,0.13583226241219282,6,-0.016667127609253818,-0.15333366394043058,-0.27833402156829923,-0.2166672945022592,-0.4133341312408456,1,-0.06931473935892829,-3.285794084388071,4.323332786560059,-2.750033527944424,4.306665897369385,-1.1538571577910681,4.296666145324707,-0.06931473935892829 1317,2010-06-23,4.25,4.293333053588866,4.2199997901916495,4.243332862854004,1935513.0,-0.007009394471430119,-1.7499999999999083,-1.0002146076258576,59.34588622846945,62.60222238705769,0.05584818809858394,-0.07444024165196517,-0.1077147914216594,-0.25345072527004797,10.027627725770548,0.0733332633972168,0.13263045076302404,0.05116697549819982,-0.20496954456549776,0.3073034955618974,-0.07690128453364942,0.17923523553004905,0.21000003814697266,12.500074505729316,-39.58240867548973,0.12806826003184885,6,0.0883331298828125,-0.12333345413208008,-0.2491670846939087,-0.1433340311050415,-0.48000001907348633,2,-0.0454903770895565,-2.7143207479692446,4.2800002098083505,-3.285794084388071,4.323332786560059,-2.750033527944424,4.306665897369385,-0.0454903770895565 1318,2010-06-24,4.143332958221436,4.2633328437805185,4.133333206176759,4.25333309173584,1298289.0,-0.025098127477309107,-1.0000000000000273,-16.49885567157761,59.90567374546559,62.06177525706671,0.17168636991447617,0.03258477521368963,-0.01417945812636301,-0.14518688510153632,10.356092234912463,0.12999963760375977,0.15561554980678682,-0.054666721820830766,-0.3114428716309021,0.20210942798924103,-0.1830547967258669,0.07372135308420535,0.31186707496642985,3.061147036069315,-52.099584926507916,0.12838807490503581,6,0.1533336639404288,-0.016666412353516513,-0.12583351135253995,-0.008333563804627353,-0.26999998092651456,3,-0.0144810816278923,-1.7499999999999083,4.25,-2.7143207479692446,4.2800002098083505,-3.285794084388071,4.323332786560059,-0.0144810816278923 1319,2010-06-28,4.1599998474121085,4.186666011810304,4.113333225250243,4.156665802001953,1897155.0,0.004022580217117433,1.5882293542469397,-0.030309466940045143,61.97183902622973,61.15733960896397,0.14695862220496902,0.01484111413356981,-0.045344648088014416,-0.16019706390665078,10.208208233837274,0.07333278656006037,0.1638329605963067,-0.03683317899704086,-0.2941014639475652,0.22043510595348348,-0.1654673214723026,0.09180096347822086,0.2823255126953139,13.461519945310435,-44.32816938159137,0.12863414247526211,6,0.1266667842864999,-0.033333301544188565,-0.14416682720184237,-0.025000452995299405,-0.2866668701171866,0,-0.026442226132694424,-1.0000000000000273,4.143332958221436,-1.7499999999999083,4.25,-2.7143207479692446,4.2800002098083505,-0.026442226132694424 1320,2010-06-29,4.093332767486571,4.130000114440918,4.050000190734863,4.130000114440918,2552043.0,-0.01602574095453635,3.3635512438716724,-10.997854691078711,56.08692542363388,59.83765419995916,0.19376513138375362,0.08729659938398182,0.012198123661652183,-0.09112642081733657,10.309480250153422,0.1099996566772452,0.15985716967687758,-0.10433360338211184,-0.3600663505794355,0.1513991438152118,-0.23219997698077322,0.023532770216549537,0.3292530645294205,14.606535691381081,-44.9683700963597,0.1278663735986617,6,0.1616673469543466,0.033333778381348544,-0.034166455268858975,0.041666626930237705,-0.1433327198028551,1,-0.008957705664301763,1.5882293542469397,4.1599998474121085,-1.0000000000000273,4.143332958221436,-1.7499999999999083,4.25,-0.008957705664301763 1321,2010-06-30,3.983333110809326,4.053332805633545,3.956665992736816,4.019999980926514,4678185.0,-0.02687288401054877,-1.1481249933773319,0.9999869955914813,41.228107049976856,57.69036952769451,0.26880285210228827,0.19052524490828215,0.11418617430135747,0.024121111038605036,10.877115796609818,0.13666677474975542,0.1341478824960891,-0.2038332581520077,-0.47696763772699935,0.06930112142298439,-0.34040044793950397,-0.06726606836451143,0.4094458699041752,7.920916885964433,-46.97093874819019,0.136567189787496,6,0.22499990463256836,0.14333343505859375,0.06083321571350098,0.1516662836074829,-0.07333302497863725,2,0.030962255443874653,3.3635512438716724,4.093332767486571,1.5882293542469397,4.1599998474121085,-1.0000000000000273,4.143332958221436,0.030962255443874653 1322,2010-07-01,3.873332977294922,3.966665983200073,3.856666088104248,3.94333291053772,4598586.0,-0.027615097822450196,-1.129022433567974,1.909078495630474,29.237257828117777,54.75793738947575,0.3374761326621938,0.3004398228845542,0.21537606646206697,0.1403794689432427,11.695287170417329,0.12666702270507812,0.09303984499610429,-0.3040000319480898,-0.6073813032260995,-0.000618760670080043,-0.45569066758709464,-0.1523093963090849,0.4758347046209108,4.098414477710985,-43.668715820492196,0.1516906356390048,7,0.2850000858306885,0.2850000858306885,0.11333352327346802,0.2616664171218872,0.006667137145996094,3,-0.0017212304664994127,-1.1481249933773319,3.983333110809326,3.3635512438716724,4.093332767486571,1.5882293542469397,4.1599998474121085,-0.0017212304664994127 1323,2010-07-02,3.9300000667572017,3.9600000381469727,3.849999904632568,3.900000095367432,1385340.0,0.014630058865183093,1.4444497426401537,-0.42857142857141317,24.090901258558162,50.47499246974331,0.24957301791347986,0.24145046204832665,0.15198746628909499,0.09169424180619634,12.323000592706048,0.11000013351440474,0.05220192417025338,-0.23799965381622323,-0.5601443755782047,0.08414506794575827,-0.399072014697214,-0.07692729293523248,0.3600674239012407,23.76246388306602,-17.09703437631731,0.16107236088099078,7,0.2249999046325688,0.2249999046325688,0.051666438579560214,0.20499932765960738,-0.04333400726318315,4,-0.040712489341688585,-1.129022433567974,3.873332977294922,-1.1481249933773319,3.983333110809326,3.3635512438716724,4.093332767486571,-0.040712489341688585 1324,2010-07-05,3.869999885559082,3.983333110809326,3.869999885559082,3.936666011810303,949074.0,-0.015267221419573151,-2.400024318892203,-2.2222063276352046,18.141581437271938,46.04353456020838,0.269454181818948,0.30667275903399904,0.20668699107729083,0.1590358618112493,13.019646405135704,0.11333322525024414,0.02051501699421987,-0.291333174705505,-0.6327672152426178,0.05010086583160822,-0.4620501949740614,-0.12061615443694862,0.35845814305573764,7.142844978653186,-25.820403938663276,0.17071702026855662,7,0.2283329963684082,0.2850000858306885,0.11416655778884888,0.26499950885772705,-0.019999980926514116,0,0.0008612640398975024,1.4444497426401537,3.9300000667572017,-1.129022433567974,3.873332977294922,-1.1481249933773319,3.983333110809326,0.0008612640398975024 1325,2010-07-06,3.9633328914642334,4.0133328437805185,3.869999885559082,3.8766660690307617,1879605.0,0.024117056502617418,-1.866682402420463,-1.3000128747076283,23.86834352400814,41.54183505797017,0.13375018249624393,0.2226551285868208,0.10644954716437294,0.07339542682063893,13.384786743187316,0.14333295822143644,-0.00110286450160757,-0.19666681289672816,-0.5411130396959551,0.14777941390249838,-0.3688899262963412,-0.024443699497114668,0.21214099979307122,55.737653018151214,29.85174886845877,0.1722231133996133,7,0.10833358764648349,0.1916670799255371,0.03916686773300171,0.17166650295257568,-0.16666698455810547,1,-0.02270813899159041,-2.400024318892203,3.869999885559082,1.4444497426401537,3.9300000667572017,-1.129022433567974,3.873332977294922,-0.02270813899159041 1326,2010-07-07,3.9700000286102295,4.010000228881837,3.890000104904175,3.94666600227356,2377149.0,0.0016822046819118253,1.3225584657695844,0.26923828151864515,25.21013605763136,37.748973927877046,0.08770861531455498,0.22516980428363897,0.09066391285383979,0.07448451000110623,13.993299535445647,0.12000012397766202,-0.03310591821629316,-0.18849967718124372,-0.5361262725140383,0.1591269181515509,-0.362312974847641,-0.014686379514846415,0.15990750451961233,73.46964096994718,52.47237367275601,0.1738132976663972,7,0.08666634559631348,0.18499994277954102,0.032499730587005615,0.1649993658065796,-0.19666695594787598,2,-0.005037778534604853,-1.866682402420463,3.9633328914642334,-2.400024318892203,3.869999885559082,1.4444497426401537,3.9300000667572017,-0.005037778534604853 1327,2010-07-08,4.063333034515382,4.106666088104248,3.993333101272583,4.010000228881837,1910979.0,0.023509573106432757,-1.6153647237474293,2.2856237866558113,35.77238254405215,35.067497127719996,-0.03898765746470545,0.13453400174537222,-0.0068076054518710905,-0.010311134685805357,14.730662807317184,0.13666605949401855,-0.06074191939289886,-0.0925000309944144,-0.4422893179619649,0.25728925597313657,-0.2673946744781901,0.08239461248936086,-0.21333312988281383,83.11696032459704,61.627034005161676,0.1748946434837754,7,-0.0450000762939462,0.09166693687438876,-0.06083327531814664,0.07166635990142733,-0.263333082199098,3,-0.037735757168371076,1.3225584657695844,3.9700000286102295,-1.866682402420463,3.9633328914642334,-2.400024318892203,3.869999885559082,-0.037735757168371076 1328,2010-07-09,4.119999885559082,4.166666030883788,4.0766658782958975,4.0766658782958975,1889451.0,0.01394590366144044,-3.153788595699559,0.8125206755657448,39.23082044132318,32.5407172849526,-0.11098347177462031,0.07543399735052247,-0.06918899961469815,-0.05786476522466799,15.033230039874335,0.10333299636840643,-0.09137902555274735,-0.031833183765411555,-0.3813254188147015,0.3176590512838784,-0.20657930129005653,0.14291293375923342,-0.26486665725708036,84.26981101142187,60.21670337695612,0.17474611752464506,7,-0.11166691780090421,0.03500008583068848,-0.12166684865951494,0.01499950885772705,-0.36333394050598145,4,-0.05825237324869392,-1.6153647237474293,4.063333034515382,1.3225584657695844,3.9700000286102295,-1.866682402420463,3.9633328914642334,-0.05825237324869392 1329,2010-07-12,4.150000095367432,4.199999809265137,4.113333225250243,4.116665840148927,1187673.0,0.007281604524675522,-3.3333849913570672,0.7692400801073604,40.151563590492685,30.77012152571469,-0.1593038148991548,0.03460670401230459,-0.10091188946106744,-0.07880412822709104,14.762532171786145,0.08666658401489347,-0.11669040024208321,0.0061670184135440564,-0.33531412342076283,0.34764816024785095,-0.16457355250360894,0.1769075893306975,-0.2824055549621587,84.84856804323324,58.615416520362594,0.17074057091715342,7,-0.1250002384185791,0.004999876022338867,-0.15250033140182495,-0.015000700950622559,-0.29000020027160645,0,-0.06345398308963124,-3.153788595699559,4.119999885559082,-1.6153647237474293,4.063333034515382,1.3225584657695844,3.9700000286102295,-0.06345398308963124 1330,2010-07-13,4.199999809265137,4.233333110809326,4.139999866485597,4.139999866485597,1917906.0,0.012048123553905166,-2.1111111111111738,1.7999485030111646,45.488707045740725,31.243521525244006,-0.21521362379534148,-0.028677120056928018,-0.15015452686218822,-0.12010540242555834,14.287795229515885,0.09333324432372958,-0.13487964655745355,0.06366673707962,-0.26510112155498344,0.39243459571422346,-0.10071719223768216,0.22805066639692173,-0.312460952728272,90.29126213592234,59.4433748430386,0.16438392931730184,7,-0.15833330154418945,-0.04499983787536621,-0.2116667628288269,-0.06500041484832764,-0.3533337116241455,1,-0.08333331441122316,-3.3333849913570672,4.150000095367432,-3.153788595699559,4.119999885559082,-1.6153647237474293,4.063333034515382,-0.08333331441122316 1331,2010-07-14,4.106666088104248,4.22666597366333,4.063333034515382,4.22666597366333,2359218.0,-0.022222315571299722,1.722218248575433,-2.0000000000000298,42.45612353172062,32.71228438119988,-0.11459633961061888,0.04490655590685577,-0.05670281201146565,-0.018474444351500807,13.46662930993642,0.16333293914794833,-0.15987980532280233,-0.015666997432708385,-0.32267740369989184,0.2913434088344746,-0.1691722005663001,0.13783820570088334,-0.19146369122558626,47.22207597009039,13.472785861045594,0.15350520313359156,7,-0.06499958038330078,0.04833388328552246,-0.09999978542327881,0.028333306312561035,-0.3466660976409912,2,-0.07548706774482972,-2.1111111111111738,4.199999809265137,-3.3333849913570672,4.150000095367432,-3.153788595699559,4.119999885559082,-0.07548706774482972 1332,2010-07-15,4.13666582107544,4.1466660499572745,4.053332805633545,4.123332977294922,3179019.0,0.007305130811120053,4.600000000000245,-0.11110713746434392,49.6182941444651,35.54866136852288,-0.11545543505136102,-0.003104380640130522,-0.08268734337524819,-0.03954568036909567,12.369425166285458,0.09333324432372958,-0.17578286713767355,0.02566610574722361,-0.25986886943668175,0.31120108093112897,-0.11710138184472907,0.1684335933391763,-0.1960129670823254,46.296041198661115,8.30696899505493,0.14276748759195262,7,-0.08499932289123624,0.018334150314330167,-0.12249952554702848,-0.0016664266586312593,-0.40333271026611417,3,-0.08783226978645053,1.722218248575433,4.106666088104248,-2.1111111111111738,4.199999809265137,-3.3333849913570672,4.150000095367432,-0.08783226978645053 1333,2010-07-16,4.050000190734863,4.166666030883788,4.033332824707031,4.166666030883788,1538976.0,-0.020950599852430418,1.2857282989872103,-8.750259289724324,44.16962836517784,38.44066658273464,-0.0111502645716417,0.0676000376772734,0.010185525164116527,0.05526255650825451,11.473229207661067,0.13333320617675692,-0.17177038900515296,-0.048666226863860906,-0.32145890652654074,0.22412645279881893,-0.18506256669520127,0.08773011296747901,-0.08593291619645127,8.333671092503891,-31.40477350147468,0.13639633983133992,7,0.0016663074493408203,0.10499978065490723,-0.035833895206451416,0.0849992036819458,-0.3400001525878906,4,-0.06172845102341029,4.600000000000245,4.13666582107544,1.722218248575433,4.106666088104248,-2.1111111111111738,4.199999809265137,-0.06172845102341029 1334,2010-07-19,4.0233330726623535,4.0766658782958975,3.986665964126587,4.066666126251222,1839705.0,-0.00658447328805456,1.8421373608999296,0.3714288049831303,46.125477519059906,40.91368147107373,0.04420290947489747,0.07584060522304092,0.04320036590217846,0.09037245634546842,10.596239944081834,0.08999991416931064,-0.14698463364176106,-0.06116670370101929,-0.31740373363309704,0.1950703262310589,-0.1892852186670586,0.06695181126501959,-0.037724531222268265,14.86501507350205,-26.893629326696953,0.12811851496603904,7,0.03833353519439697,0.131666898727417,-0.014166772365570068,0.11166632175445557,-0.3766670227050781,0,-0.06628015200163173,1.2857282989872103,4.050000190734863,4.600000000000245,4.13666582107544,1.722218248575433,4.106666088104248,-0.06628015200163173 1335,2010-07-20,3.990000009536743,4.0300002098083505,3.9166660308837886,4.019999980926514,1684542.0,-0.008284937519118407,3.53332824711386,0.6923115013864904,50.403239878048886,43.71291522889789,0.09131975574507578,0.08740193995286827,0.08713799952766177,0.13113537204270287,9.36114701385011,0.11333417892456188,-0.12213836255948962,-0.07783312797546404,-0.3109837166848308,0.15531746073390273,-0.194408422330147,0.038742166379219345,0.243333101272583,23.656126512612456,-21.458154001019413,0.11657529435468332,7,0.08499956130981445,0.16499996185302734,0.06916612386703491,0.14499938488006592,-0.42666697502136186,1,-0.0325814822381445,1.8421373608999296,4.0233330726623535,1.2857282989872103,4.050000190734863,4.600000000000245,4.13666582107544,-0.0325814822381445 1336,2010-07-21,3.983333110809326,4.036665916442871,3.956665992736816,4.0133328437805185,1669959.0,-0.0016709019327022512,1.0869759920388467,0.9999920527064804,57.603695597716445,46.138616679305045,0.11183778524313492,0.07452462652808123,0.09616878290229458,0.14691871830257863,8.494830212599142,0.07999992370605513,-0.08466465524588163,-0.06966667175292951,-0.28287820762548765,0.14354486411962863,-0.17627243968920858,0.03693909618334956,0.24366665840148904,26.66683197021507,-22.659314199138862,0.10660576793627911,7,0.09166646003723145,0.17166686058044434,0.10083311796188354,0.1516662836074829,-0.41666722297668457,2,-0.03430971233549862,3.53332824711386,3.990000009536743,1.8421373608999296,4.0233330726623535,1.2857282989872103,4.050000190734863,-0.03430971233549862 1337,2010-07-22,4.056665897369385,4.079999923706056,3.956665992736816,3.97666597366333,1596021.0,0.018409905604193533,-1.0555674764958862,-2.666687859617812,58.558512987868674,48.286138073365656,0.041862050654543737,-0.014793375441072065,0.027390268171097354,0.08332780919075411,7.791645313955299,0.12333393096923961,-0.05365329544448372,0.013332819938659313,-0.17875622539608127,0.2054218652733999,-0.08271170272871142,0.1093773426060296,0.16412719707489032,55.99994659423856,3.298056810428399,0.09604452266737035,7,0.01833367347717285,0.09833407402038574,0.07083380222320557,0.07833349704742432,-0.48666596412658647,3,-0.07313047571862052,1.0869759920388467,3.983333110809326,3.53332824711386,3.990000009536743,1.8421373608999296,4.0233330726623535,-0.07313047571862052 1338,2010-07-23,4.083333015441895,4.096665859222412,4.033332824707031,4.063333034515382,1288836.0,0.006573654017158148,1.7143309661269106,0.25,65.09433962264151,51.05755763249329,0.010556936709352982,-0.048681963300638564,0.0024573986670857195,0.06612430785164136,7.718233785979075,0.06333303451538086,-0.02236388638698994,0.04299993515014755,-0.14432835848359815,0.2303282287838937,-0.0506642116667253,0.1366640819670204,0.13137753773117034,92.59285750237808,32.718260207206825,0.09366414681687298,7,-0.008333444595337802,0.07166695594787509,0.06249964237213046,0.05166637897491366,-0.5066668987274183,4,-0.08571426903193502,-1.0555674764958862,4.056665897369385,1.0869759920388467,3.983333110809326,3.53332824711386,3.990000009536743,-0.08571426903193502 1339,2010-07-26,4.050000190734863,4.116665840148927,4.036665916442871,4.103332996368408,1425570.0,-0.00816314138008778,1.0000357634604502,-2.666642824786019,56.70108870178327,52.30337781649802,0.031528604130903304,-0.02531024285531469,0.041793693084525074,0.10770529389720629,7.733397195000761,0.07999992370605558,-0.007400635991768212,0.015167093276977184,-0.16363288154201872,0.19396706809597308,-0.07423289413252032,0.10456708068647513,0.15874947199241696,66.6671435042794,6.010274306049055,0.08939998740949791,7,0.02166581153869629,0.10499978065490723,0.0958324670791626,0.0849992036819458,-0.5100002288818355,0,-0.08395065100631471,1.7143309661269106,4.083333015441895,-1.0555674764958862,4.056665897369385,1.0869759920388467,3.983333110809326,-0.08395065100631471 1340,2010-07-27,4.056665897369385,4.126666069030762,4.056665897369385,4.059999942779541,1496184.0,0.0016458534124939028,-40.99113272311213,0.06251396997684337,56.70099291857444,53.88614108170401,0.002674011066954307,-0.036747868502865266,0.03982824822484066,0.106376490959053,8.094767280217857,0.07666587829589844,0.0009629151323897744,0.0236661434173584,-0.15335127113948577,0.20068355797420256,-0.06484256386106413,0.11217485069578048,0.1462420927210255,58.823446914023606,-0.20390670485123508,0.08850870727842212,7,-0.014999866485596591,0.09833407402038574,0.09250026941299438,0.07833349704742432,-0.43666601181030273,1,-0.1010681820452557,1.0000357634604502,4.050000190734863,1.7143309661269106,4.083333015441895,-1.0555674764958862,4.056665897369385,-0.1010681820452557 1341,2010-07-28,4.106666088104248,4.119999885559082,4.0300002098083505,4.0766658782958975,2798388.0,0.012325439659027992,2.176395351772505,-8.998140732265712,53.59114755808596,54.327569238772995,-0.05288790822959122,-0.08119754925660772,-0.00791011739391223,0.06104687068225623,7.859957003207824,0.08999967575073153,0.007405270838528821,0.06749968528747541,-0.11082080454667853,0.24582017512162935,-0.021660559629601117,0.15665993020455238,0.09051706280202954,88.23531061719532,30.922704076229294,0.08916024491707694,7,-0.06500005722045987,-0.008333206176757812,0.07833373546600342,0.028333306312561035,-0.4066660404205318,2,-0.13230514532523985,-40.99113272311213,4.056665897369385,1.0000357634604502,4.050000190734863,1.7143309661269106,4.083333015441895,-0.13230514532523985 1342,2010-07-29,3.866666078567505,3.97666597366333,3.766665935516357,3.966665983200073,12300984.0,-0.058441568997282145,2.500003973646782,-3.3333068425652526,33.89823522334075,53.18630333412442,0.1617999300321209,0.16683089019031971,0.2322542879207905,0.3038370449072616,7.684954573719109,0.34000015258789107,-0.002427577342028364,-0.17216697931289637,-0.3518127422486481,0.007478783622854923,-0.2619898607807718,-0.0823440978450205,0.3249067299383226,27.777807212159434,-25.045701827732355,0.08982288146787575,7,0.07999992370605469,0.16333341598510653,0.3283337354660034,0.2683333158493042,-0.16000008583068892,3,-0.0775862680249868,2.176395351772505,4.106666088104248,-40.99113272311213,4.056665897369385,1.0000357634604502,4.050000190734863,-0.0775862680249868 1343,2010-07-30,3.7699999809265137,3.880000114440918,3.7566659450531006,3.8366661071777344,4197243.0,-0.024999856640530838,-1.6428505742428576,0.6666618982905401,27.73429729252497,51.142838864509436,0.23978731572086254,0.26445429081630145,0.3285022158691504,0.40217405572228504,7.481106182670433,0.12333416938781738,-0.005174618953473598,-0.26083307266235334,-0.47231478898194634,-0.04935135634276078,-0.36657393082214984,-0.15509221450255684,0.40457655265973536,3.6037922717610043,-43.302887212201924,0.10574085815979632,7,0.17166602611541748,0.2399994134902954,0.46249985694885254,0.3649994134902954,-0.0766670703887935,4,-0.05305041079458139,2.500003973646782,3.866666078567505,2.176395351772505,4.106666088104248,-40.99113272311213,4.056665897369385,-0.05305041079458139 1344,2010-08-02,3.873332977294922,3.880000114440918,3.7799999713897705,3.7833330631256095,4165224.0,0.027409282995012996,-1.0689806559180552,-1.3500096560307409,31.985229923867166,49.09639331404479,0.1262117003582146,0.1701051859043865,0.2258357222385552,0.3011298123013386,7.469946663547655,0.1100001335144043,-0.01756349601699725,-0.15766673088073713,-0.3686193886886757,0.05328592692720191,-0.2631430597847064,-0.05219040197676783,0.2761689209793383,31.531619770177453,-9.478771680026153,0.10547632890396948,8,0.06833302974700928,0.1216665506362915,0.3383336067199707,0.2616664171218872,-0.25,0,-0.0765921397203585,-1.6428505742428576,3.7699999809265137,2.500003973646782,3.866666078567505,2.176395351772505,4.106666088104248,-0.0765921397203585 1345,2010-08-03,3.873332977294922,3.890000104904175,3.849999904632568,3.8766660690307617,2890110.0,0.0,1.6665766009187002,-0.037034387939186945,35.6556956563289,46.65772665389062,0.12060501694108439,0.17182654172330025,0.22812786133672702,0.30237733697503444,7.680867418223193,0.04000020027160689,-0.01822682239242912,-0.15316673517227208,-0.37381404313936617,0.067480572794822,-0.26349038915581957,-0.04284308118872504,0.25259876378606894,32.11013870032344,-7.77931413057938,0.11032365398354714,8,0.06833302974700928,0.1216665506362915,0.3333336114883423,0.25666654109954834,-0.22000002861022905,1,-0.08605844563218756,-1.0689806559180552,3.873332977294922,-1.6428505742428576,3.7699999809265137,2.500003973646782,3.866666078567505,-0.08605844563218756 1346,2010-08-04,3.9500000476837163,3.956665992736816,3.856666088104248,3.880000114440918,3314469.0,0.019793565603114738,1.4000411994770106,-21.00150214592288,39.14730734544819,44.500926026955014,0.04326185449075437,0.09864170967676378,0.1571626232667831,0.22640500463551705,7.646470394610641,0.09999990463256792,-0.018007274504251214,-0.07549966573715183,-0.29740284443952936,0.1464035129652257,-0.18645125508834104,0.03545192361403693,0.15377574563560126,87.87912613099819,46.78418335101756,0.11095158935118887,8,-0.008334040641785112,0.044999480247497115,0.24083328247070268,0.17999947071075395,-0.28999996185302734,2,-0.08354434383314668,1.6665766009187002,3.873332977294922,-1.0689806559180552,3.873332977294922,-1.6428505742428576,3.7699999809265137,-0.08354434383314668 1347,2010-08-05,3.910000085830689,3.966665983200073,3.910000085830689,3.966665983200073,2025258.0,-0.010126572498773356,1.0,-0.8095135915749427,41.39342039731362,41.86749055747414,0.06735219904581813,0.13340511023995516,0.19875610198207516,0.26628870968801577,8.402425492022793,0.05666589736938388,-0.02131876980472569,-0.10783298015594456,-0.3347705336080167,0.11910457329612756,-0.22130175688198017,0.0056357965700915,0.172949116592656,73.01624424957235,26.629772589807317,0.11346877672603603,8,0.03166592121124223,0.08499944210052446,0.2574996948242183,0.16999948024749711,-0.25999999046325684,3,-0.05370844847497169,1.4000411994770106,3.9500000476837163,1.6665766009187002,3.873332977294922,-1.0689806559180552,3.873332977294922,-0.05370844847497169 1348,2010-08-06,3.880000114440918,3.9700000286102295,3.849999904632568,3.9166660308837886,3094698.0,-0.007672626785479308,-1.4827696769992562,0.6470543685889097,41.2244915833173,40.147868655422364,0.073170898225845,0.1523121224903612,0.22444591875805386,0.2964758134568619,9.124887546654708,0.12000012397766158,-0.03174604697605066,-0.12583296298980695,-0.3553899604049784,0.10372403442536449,-0.24061146169739267,-0.011054464282221232,0.18337209254021225,52.63163838688547,2.164642345968872,0.11477849870758561,8,0.061665892601013184,0.11499941349029541,0.2783329486846924,0.17666637897491455,-0.22666716575622514,4,-0.04467374138958713,1.0,3.910000085830689,1.4000411994770106,3.9500000476837163,1.6665766009187002,3.873332977294922,-0.04467374138958713 1349,2010-08-09,3.8866660594940186,3.933332920074463,3.880000114440918,3.9166660308837886,1382619.0,0.0017180270248680074,-1.4615977155056203,0.8181977787603693,43.459856525898694,38.676631278458395,0.04570595234332275,0.13165641185714705,0.21270620214841074,0.28572653288250116,9.637016832684601,0.05333280563354492,-0.04962415463566838,-0.10600031614303607,-0.33090140781925115,0.11890077553317857,-0.21845086198114316,0.006450229695071474,0.15830377177142996,30.555097483296073,-22.340658233265998,0.11245054583810739,8,0.051666855812072754,0.10833346843719482,0.26833391189575195,0.17000043392181396,-0.23666596412658647,0,-0.04974267045249248,-1.4827696769992562,3.880000114440918,1.0,3.910000085830689,1.4000411994770106,3.9500000476837163,-0.04974267045249248 1350,2010-08-10,3.849999904632568,3.903332948684693,3.8366661071777344,3.8833329677581783,2848005.0,-0.009433832055595781,-1.2222036787583774,1.1111031638175783,41.86989506052948,37.37426988984101,0.05584646564399076,0.14836369725984477,0.24720663502872808,0.31672407961369453,10.043163811423488,0.06666684150695845,-0.07763203225849091,-0.1251664757728581,-0.3361785495173204,0.08584559797160374,-0.2306725126450888,-0.019660438900626964,0.17767169346013967,10.000303982347234,-44.30421315375274,0.10550603687223095,8,0.016666054725647417,0.14499962329864546,0.27666652202606246,0.2066665887832646,-0.20666694641113192,1,-0.058874528039573715,-1.4615977155056203,3.8866660594940186,-1.4827696769992562,3.880000114440918,1.0,3.910000085830689,-0.058874528039573715 1351,2010-08-11,3.796665906906128,3.863332986831665,3.7766659259796143,3.843333005905152,2149263.0,-0.013852986765600983,1.0,1.4000243188922163,33.74996088435633,37.35779496328718,0.06770213857239504,0.18686303460454345,0.29394940229860467,0.3653523916641337,11.273428689349258,0.08666706085205078,-0.09872053846930795,-0.1630004644393921,-0.3788289503455893,0.05282802146680465,-0.2709147073924907,-0.055086221486293496,0.2147453520042033,10.34477655746317,-41.93820775562961,0.10791424295309837,8,0.06666707992553711,0.19833362102508545,0.3166673183441162,0.2600005865097046,-0.14999985694885254,2,-0.03775232315298349,-1.2222036787583774,3.849999904632568,-1.4615977155056203,3.8866660594940186,-1.4827696769992562,3.880000114440918,-0.03775232315298349 1352,2010-08-12,3.7733330726623535,3.8133330345153813,3.736665964126587,3.7899999618530273,2307255.0,-0.006145611653986194,1.421076803770525,0.3571443168349171,30.54386568705202,37.66996922934574,0.08538225471701466,0.19139305909733917,0.31425997841064834,0.384381538029551,12.74396927298983,0.07666707038879439,-0.12303178023508243,-0.16816666126251212,-0.38242422957477995,0.04609090704975527,-0.2752954454186458,-0.061037877106378424,0.22279346741654393,15.714425845582902,-30.16965263022432,0.10712878415613371,8,0.07999992370605469,0.21166646480560303,0.3325001001358032,0.283333420753479,-0.12333297729492143,3,-0.030035245934889154,1.0,3.796665906906128,-1.2222036787583774,3.849999904632568,-1.4615977155056203,3.8866660594940186,-0.030035245934889154 1353,2010-08-13,3.7999999523162837,3.8199999332427983,3.740000009536743,3.7766659259796143,1670826.0,0.007067194742794047,1.5262872587918865,-1.400022887877981,34.17715635865616,37.91351661098896,0.07087126361365792,0.15287442562034093,0.2833139955420445,0.35384168788208337,14.263739663217551,0.07999992370605513,-0.15037516892241953,-0.12899976968765303,-0.345760508319223,0.08776096894391694,-0.23738013900343846,-0.020619400371868046,0.17536974168642905,32.20367543924495,-10.59495963587365,0.10838036931578506,8,0.05333304405212447,0.1849995851516728,0.2866665124893193,0.2566665410995488,-0.1233339309692374,4,-0.03947364706081624,1.421076803770525,3.7733330726623535,1.0,3.796665906906128,-1.2222036787583774,3.849999904632568,-0.03947364706081624 1354,2010-08-16,3.7566659450531006,3.8166658878326416,3.736665964126587,3.8033330440521236,1882929.0,-0.011403686264987667,1.1818323688146173,-1.9999591294574626,31.854829522430933,37.491198151666964,0.1071876030481449,0.18467441791944195,0.32543074100278524,0.3929049804092122,15.679891469375528,0.07999992370605469,-0.14389560147636837,-0.15900042057037345,-0.3839796553510295,0.06597881421028307,-0.27149003796070126,-0.04651080318004519,0.199607450559522,11.999965667790061,-27.58311177580669,0.11248961739032819,8,0.09666705131530762,0.22833359241485596,0.325000524520874,0.30000054836273193,-0.023332834243774414,0,-0.027506570421700682,1.5262872587918865,3.7999999523162837,1.421076803770525,3.7733330726623535,1.0,3.796665906906128,-0.027506570421700682 1355,2010-08-17,3.859999895095825,3.8766660690307617,3.743333101272583,3.759999990463257,1979697.0,0.027506824283590747,1.0000107289230307,-2.1428352474762127,35.984873422745736,37.13981660470002,0.001970700329968711,0.07494425277671946,0.22248501223580774,0.28575139281274886,16.33111778488887,0.1333329677581787,-0.11907453879727381,-0.04916646480560294,-0.27260967799771585,0.17427674838651042,-0.16088807140165962,0.06255514179045374,0.07870490599791458,88.09559896662653,52.408476751706985,0.11172160659605658,8,-0.006666898727416992,0.12499964237213135,0.23000001907348633,0.19666659832000732,-0.18333387374877885,1,-0.054404094672437786,1.1818323688146173,3.7566659450531006,1.5262872587918865,3.7999999523162837,1.421076803770525,3.7733330726623535,-0.054404094672437786 1356,2010-08-18,3.846666097640991,3.859999895095825,3.7933330535888667,3.859999895095825,1323336.0,-0.0034543517661165257,8.999678146121727,-0.13333810170946284,48.46938998934416,37.92603544825897,-0.001000066407617517,0.08170329833260448,0.2357377164531682,0.2945105542774762,17.081871643590624,0.06666684150695845,-0.10458469631600664,-0.055666911602020086,-0.27791585331788315,0.16658203011384298,-0.16679138245995162,0.05545755925591145,0.07587559649537612,78.5714650640409,40.153688324223154,0.1111244708579316,8,0.006666898727416992,0.13499987125396729,0.2516671419143677,0.2100003957748413,-0.2066659927368164,2,-0.05285957612599945,1.0000107289230307,3.859999895095825,1.1818323688146173,3.7566659450531006,1.5262872587918865,3.7999999523162837,-0.05285957612599945 1357,2010-08-19,3.759999990463257,3.853332996368408,3.75,3.843333005905152,2036553.0,-0.0225301871745206,1.0,6.249758609591279,49.22279907958124,38.8147362811772,0.06945483057387847,0.1528405872764571,0.31755292653951983,0.3750935880482764,18.41201254950754,0.1033329963684082,-0.09775841773079108,-0.12749972343444815,-0.34594582773873395,0.0909463808698372,-0.23672277558659083,-0.01827667128230548,0.1476716452723279,16.66714918009615,-25.07395272264669,0.10922305215214273,8,0.07499945163726807,0.1916660070419307,0.33833324909210205,0.2966665029525757,-0.07999992370605513,3,-0.030142005530169658,8.999678146121727,3.846666097640991,1.0000107289230307,3.859999895095825,1.1818323688146173,3.7566659450531006,-0.030142005530169658 1358,2010-08-20,3.733333110809326,3.7766659259796143,3.690000057220459,3.759999990463257,3924012.0,-0.007092255245097823,1.8889224447950153,0.3200037765646977,37.6470900076406,38.16887333470407,0.0817231668397711,0.16015304337734548,0.33627250871971537,0.3957267014405108,20.127559214761508,0.08666586875915527,-0.10079953081674642,-0.13666660785675067,-0.34489496942121,0.07156175370770912,-0.24078078863898034,-0.032552427074520995,0.16065807119753872,23.214217290346312,-18.999641271533406,0.10411418078222986,8,0.06333339214324951,0.1949999332427974,0.37000012397766113,0.32333338260650635,0.003332853317260742,4,-0.02232134475239178,1.0,3.759999990463257,8.999678146121727,3.846666097640991,1.0000107289230307,3.859999895095825,-0.02232134475239178 1359,2010-08-23,3.7100000381469727,3.7633330821990967,3.7100000381469727,3.740000009536743,3053790.0,-0.006249930549941052,-2.5555396609684573,1.1249899417965292,36.15824026263193,37.534245023826564,0.08645212839647476,0.1651768327025689,0.3476771198823707,0.41362742404300334,22.127591347891276,0.05333304405212402,-0.10537098890516106,-0.14299967288970938,-0.34476828074084853,0.05876893496143021,-0.24388397681527918,-0.04211536896413959,0.16359203138125178,10.714313083861475,-31.42358932268735,0.10088430392556971,8,0.0733330249786377,0.1983330249786377,0.39333319664001465,0.34666645526885986,0.06333303451538086,0,-0.008984910096274668,1.8889224447950153,3.733333110809326,1.0,3.759999990463257,8.999678146121727,3.846666097640991,-0.008984910096274668 1360,2010-08-24,3.6466660499572754,3.7100000381469727,3.5999999046325684,3.7000000476837163,3156411.0,-0.01707115567075046,1.9999772420631696,1.77780161965844,23.699404519499723,36.4175165388425,0.13176666582375018,0.20682370627937718,0.39681124544613056,0.4713185229437453,24.456179576166168,0.1100001335144043,-0.11006515479358825,-0.18583366870880136,-0.38375118650352746,0.012083849085924303,-0.2847924276061642,-0.08687490981143853,0.20856681834017232,17.948518090927347,-17.643200550778456,0.09895875889736283,8,0.09166693687438965,0.21666693687438965,0.4616672396659851,0.41000044345855713,0.10333395004272461,1,0.023766108457632384,-2.5555396609684573,3.7100000381469727,1.8889224447950153,3.733333110809326,1.0,3.759999990463257,0.023766108457632384 1361,2010-08-25,3.5633330345153813,3.670000076293945,3.523333072662353,3.619999885559082,4551897.0,-0.022851836252697266,-1.1463446971679245,1.062490221234767,22.04300682453291,35.47297666522926,0.19950027452298924,0.2607323766362888,0.46350125801400166,0.5476684234690388,26.92392901578743,0.1466670036315918,-0.12109810277667066,-0.24200003147125182,-0.43039315273202794,-0.0536069102104757,-0.3361965921016399,-0.14780347084086376,0.2612718781422809,12.121203363870437,-17.962576331706522,0.09419656063038805,8,0.1366665363311763,0.2616665363311763,0.5516667366027828,0.4933334589004512,0.256666898727417,2,0.03180533105771821,1.9999772420631696,3.6466660499572754,-2.5555396609684573,3.7100000381469727,1.8889224447950153,3.733333110809326,0.03180533105771821 1362,2010-08-26,3.5666658878326416,3.5999999046325684,3.5533330440521236,3.576666116714477,2982348.0,0.0009353190636343101,-1.545517205503643,0.1764740531306998,23.595436991008185,34.297230068823936,0.18301469013008198,0.2464052078215424,0.44397318158667876,0.5355445531614738,27.51243146906298,0.04666686058044478,-0.12895606711741836,-0.22366716861724845,-0.43754717749138017,-0.00978715974311628,-0.33060717305431453,-0.11672716418018236,0.21576096722567728,17.10509103058209,-9.708219419895375,0.10694000443706603,8,0.13333368301391602,0.258333683013916,0.5483338832855225,0.4900006055831909,0.24333405494689941,3,0.02056099993041305,-1.1463446971679245,3.5633330345153813,1.9999772420631696,3.6466660499572754,-2.5555396609684573,3.7100000381469727,0.02056099993041305 1363,2010-08-27,3.5699999332427983,3.616666078567505,3.5133330821990967,3.5699999332427983,4068825.0,0.0009347792910825437,1.2143032309484607,-0.0,23.163959612809236,33.33157785664375,0.16050271028845398,0.23960403294364552,0.42629795261065917,0.5224448218934108,28.14727460760753,0.1033329963684082,-0.12589997232102457,-0.21033312082290623,-0.44582605364759553,0.02515981200178352,-0.3280795872352509,-0.09258665441056158,0.17615379228008532,22.666740417480646,-3.5215205923997317,0.11774646641234485,8,0.1249996423721309,0.2499996423721309,0.5449998378753658,0.5566666126251216,0.19333314895629838,4,0.030812362905140223,-1.545517205503643,3.5666658878326416,-1.1463446971679245,3.5633330345153813,1.9999772420631696,3.6466660499572754,0.030812362905140223 1364,2010-08-30,3.576666116714477,3.616666078567505,3.559999942779541,3.606666088104248,1900338.0,0.0018672783183006914,1.2666475931621486,-100.0,25.595267745422376,32.177177225830036,0.14038097807277827,0.22089831101274937,0.40474999185179916,0.5070170561039524,28.816425458209906,0.05666613578796387,-0.11832607250999327,-0.18883359432220503,-0.43670922147180535,0.059042032827395285,-0.3127714078970052,-0.06489578074740487,0.13223630587660073,32.20319052081429,3.803378324074856,0.12393781357480008,8,0.11000037193298384,0.2433334589004521,0.538333654403687,0.5500004291534428,0.22333383560180664,0,0.044734353778340896,1.2143032309484607,3.5699999332427983,-1.545517205503643,3.5666658878326416,-1.1463446971679245,3.5633330345153813,0.044734353778340896 1365,2010-08-31,3.539999961853028,3.5633330345153813,3.5199999809265137,3.5433330535888667,2943126.0,-0.010251489421979065,-1.0000000000000204,0.11110316381753067,26.380453436669313,29.722850942199493,0.14179257359318598,0.24381194077357504,0.42526416963467906,0.5340872296485046,29.71023649872616,0.05666613578796342,-0.11799935146277907,-0.20883309841155961,-0.47061550289088183,0.0529493060677626,-0.3397243006512207,-0.0779418961718985,0.13761136627533288,17.021376970944267,-13.097901286176509,0.13089120223966105,8,0.14333307743072465,0.2799996137619014,0.5733330249786373,0.5866665840148921,0.2733330726623535,1,0.06591330884850821,1.2666475931621486,3.576666116714477,1.2143032309484607,3.5699999332427983,-1.545517205503643,3.5666658878326416,0.06591330884850821 1366,2010-09-01,3.619999885559082,3.623332977294922,3.496665954589844,3.5533330440521236,3733956.0,0.022598848748059952,2.4545696905855574,-20.00150214592821,37.22225268677478,28.389456898554332,0.029344679663591222,0.1452696698415794,0.33110580836557,0.4441139670851477,31.063616439012954,0.12666702270507768,-0.11001456743557902,-0.1123331665992735,-0.36204982893499293,0.13738349573644593,-0.23719149776713344,0.012525164568586433,0.03132692322059638,97.36861918385785,62.72449284224513,0.1248583311678598,9,0.016666054725646973,0.18833303451538086,0.47833311557769775,0.5066666603088379,0.20000004768371626,2,0.03591163495875094,-1.0000000000000204,3.539999961853028,1.2666475931621486,3.576666116714477,1.2143032309484607,3.5699999332427983,0.03591163495875094 1367,2010-09-02,3.7000000476837163,3.7300000190734863,3.619999885559082,3.6333329677581783,4486089.0,0.022099492998265413,-1.3571479661172816,1.000003576269314,42.346955532313864,28.911664179073586,-0.06711989229119686,0.05136360702811915,0.23855204563652022,0.35493020206388026,32.10310468627706,0.1100001335144043,-0.11189582548168575,-0.021833002567290816,-0.25735137905527017,0.21368537392068854,-0.1395921908112805,0.09592618567669886,-0.20333409309387207,87.14290969209375,50.03416424218584,0.11775918824398958,9,-0.07000052928924605,0.03666591644287065,0.3699994087219234,0.42666649818420366,0.1399998664855957,3,0.03243240108448231,2.4545696905855574,3.619999885559082,-1.0000000000000204,3.539999961853028,1.2666475931621486,3.576666116714477,0.03243240108448231 1368,2010-09-03,3.706665992736816,3.716665983200073,3.6466660499572754,3.716665983200073,2151999.0,0.0018016067478898723,12.999999999999911,-0.1499989271230427,45.94594594594589,29.99918703277514,-0.08712890808589835,0.03272385298019875,0.22258985446967205,0.3383342619703016,32.74576529302438,0.06999993324279741,-0.12817887335544942,-0.006500351428985862,-0.22996036101677175,0.21695965815880003,-0.11823035622287881,0.10522965336490708,-0.21000003814697177,89.99973433441554,47.66122599108064,0.11173000479389301,9,-0.09333300590515092,0.02666699886322066,0.28166675567626953,0.4066669940948491,0.15333390235900923,4,0.027877869288791324,-1.3571479661172816,3.7000000476837163,2.4545696905855574,3.619999885559082,-1.0000000000000204,3.539999961853028,0.027877869288791324 1369,2010-09-06,3.69333291053772,3.733333110809326,3.683332920074463,3.72333288192749,1128363.0,-0.0035970552041165726,-1.000009536752259,2.999999999999911,34.177141268830894,31.163380004923045,-0.08538816635517277,0.03249636443365711,0.2257427846595852,0.34092032129568617,33.3495825203681,0.05000019073486328,-0.14040994970611642,-0.010166776180267068,-0.21822072363765965,0.19788717127712552,-0.11419374990896358,0.09386019754842945,-0.19200027465820302,83.09854188871465,44.62514800168014,0.1040269737286963,9,-0.07833337783813521,0.04000008106231645,0.28249979019164995,0.41500008106231645,0.16666698455810502,0,0.01895311724043447,12.999999999999911,3.706665992736816,-1.3571479661172816,3.7000000476837163,2.4545696905855574,3.619999885559082,0.01895311724043447 1370,2010-09-07,3.623332977294922,3.703332901000977,3.596666097640991,3.7000000476837163,2379840.0,-0.018953052686660476,1.5600203706193703,2.5555714501427444,30.857095912851193,32.14272323695842,-0.021284378442670615,0.08921857773823749,0.2866884759341577,0.40285051388174953,33.89596800331211,0.1066668033599858,-0.14534090693784796,-0.06883336305618304,-0.2677811777705146,0.1301144516581485,-0.16830727041334903,0.030640544300982953,-0.1127203224182125,53.52116648902832,19.288776246521664,0.09947390735716587,9,-0.008333444595336914,0.11000001430511475,0.3449997901916504,0.48500001430511475,0.3166670799255371,1,0.04875813957160968,-1.000009536752259,3.69333291053772,12.999999999999911,3.706665992736816,-1.3571479661172816,3.7000000476837163,0.04875813957160968 1371,2010-09-08,3.653332948684693,3.656666040420532,3.5833330154418945,3.619999885559082,2166741.0,0.008279661730721699,2.6667203118574347,-0.4347767947382366,39.873354115040584,33.951380695184234,-0.04154410180878898,0.05052007279230075,0.2513423462622151,0.36615069528397326,34.08855083982666,0.07333302497863725,-0.14713682923848603,-0.031666743755339954,-0.2250122282101965,0.1616787406995166,-0.12833948598276823,0.06500599847208832,-0.13381147557067896,46.66659249204507,9.790457091324924,0.09667274222742817,9,-0.038333415985107866,0.0800000429153438,0.31499981880187944,0.4550000429153438,0.1766669750213623,2,0.04379564854287188,1.5600203706193703,3.623332977294922,-1.000009536752259,3.69333291053772,12.999999999999911,3.706665992736816,0.04379564854287188 1372,2010-09-09,3.660000085830689,3.69666600227356,3.6333329677581783,3.6666660308837886,2250258.0,0.001824946491229662,-1.1110947750726166,-0.19997997267698003,42.763171206747515,36.12907087228849,-0.037525706688745775,0.036814468751693585,0.2428424729727512,0.3530738045050046,33.848496009531324,0.06333303451538175,-0.13551482707032747,-0.019332957267760964,-0.20837304696168246,0.16970713242616053,-0.11385300211472194,0.07518708757920001,-0.13192614720886242,51.1113477634765,11.990417377023682,0.09452004484696083,9,-0.04500055313110396,0.0733329057693477,0.30833268165588334,0.4483329057693477,0.14333295822143466,3,0.043715804278675385,2.6667203118574347,3.653332948684693,1.5600203706193703,3.623332977294922,-1.000009536752259,3.69333291053772,0.043715804278675385 1373,2010-09-10,3.650000095367432,3.6800000667572017,3.623332977294922,3.660000085830689,2741625.0,-0.002732237767417156,1.2666857401712475,1.500160949962645,43.918913041166924,38.165031460704554,-0.016745238054522105,0.03689213776440736,0.2490289103215928,0.35733917927534753,33.70995597555589,0.05666708946227983,-0.11440189221011021,-0.021832954883575173,-0.20242942839797795,0.1587635186308276,-0.11213119164077678,0.06846528187362644,-0.1137157898581056,44.44469169318439,1.6590294633338587,0.09029823675720147,9,-0.035000562667847124,0.08333289623260454,0.3183326721191402,0.45833289623260454,0.12333297729492143,4,0.05205474351713768,-1.1110947750726166,3.660000085830689,2.6667203118574347,3.653332948684693,1.5600203706193703,3.623332977294922,0.05205474351713768 1374,2010-09-13,3.653332948684693,3.6766660213470463,3.640000104904175,3.673332929611206,2223081.0,0.0009131104740218721,1.7499955295673826,1.9999999999999556,50.76926124181103,40.87489899460918,-0.00900634330281802,0.026794684717445172,0.24377688584001156,0.34935056723126534,33.54087312149334,0.03666591644287154,-0.094245615708763,-0.01333345174789402,-0.18957097566811631,0.16290407217232827,-0.10145221370800517,0.07478531021221713,-0.10916669096336618,58.33333333333349,11.89346284961919,0.08811876196011108,9,-0.038333415985107866,0.06166648864746049,0.31499981880187944,0.4550000429153438,0.09000015258789018,0,0.056569425594110934,1.2666857401712475,3.650000095367432,-1.1110947750726166,3.660000085830689,2.6667203118574347,3.653332948684693,0.056569425594110934 1375,2010-09-14,3.650000095367432,3.6766660213470463,3.6366660594940186,3.6666660308837886,1654956.0,-0.0009122774639143127,1.1818607433609618,0.8332975705123361,62.264284625008024,43.65734698774621,0.012930753815393548,0.014322541429438562,0.24210340871394465,0.3466836445805219,34.166579290946366,0.03999996185302779,-0.07291578277312327,-0.006166315078734996,-0.15711303816500966,0.14478040800753966,-0.08163967662187233,0.06930704646440233,-0.09826716352258558,58.82407389876592,7.710869723654689,0.07547336154313736,9,0.008332967758178267,0.049999356269836426,0.31666612625122026,0.45833289623260454,0.12666583061218217,1,0.05753419020315209,1.7499955295673826,3.653332948684693,1.2666857401712475,3.650000095367432,-1.1110947750726166,3.660000085830689,0.05753419020315209 1376,2010-09-15,3.643332958221436,3.673332929611206,3.613332986831665,3.673332929611206,2236812.0,-0.0018266128689854444,3.0,1.800077251008624,60.74775913575415,45.7018807214618,0.025988751361824214,0.005244293268038991,0.2433685883705281,0.34618685781803915,34.89778517343981,0.059999942779541016,-0.05365099196026346,-0.002666795253753129,-0.12409313085658313,0.11875954034907688,-0.06337996305516791,0.05804637254766165,-0.08433601921801026,36.00010299721942,-18.61288933110113,0.06071316780141494,9,0.01500010490417436,0.04333305358886674,0.28749978542327836,0.46500003337860063,0.13666701316833452,2,0.08142739145747657,1.1818607433609618,3.650000095367432,1.7499955295673826,3.653332948684693,1.2666857401712475,3.650000095367432,0.08142739145747657 1377,2010-09-16,3.6466660499572754,3.660000085830689,3.613332986831665,3.6466660499572754,2492241.0,0.0009148468652357966,2.4998480161638446,-0.0,60.74765418036192,47.346514969730244,0.0159745177145294,-0.0073939279596331176,0.2315520312208159,0.33765899033141755,35.319842234531286,0.04666709899902388,-0.031140625981473935,0.006332993507385254,-0.10263136276934492,0.11529734978411543,-0.048149184630979835,0.06081517164575034,-0.08069566408161366,49.99928474869679,-8.297177130112914,0.05448217813836498,9,0.011667013168334961,0.039999961853027344,0.2825002074241638,0.46166694164276123,0.18333387374877974,3,0.05027437973129678,3.0,3.643332958221436,1.1818607433609618,3.650000095367432,1.7499955295673826,3.653332948684693,0.05027437973129678 1378,2010-09-17,3.650000095367432,3.733333110809326,3.643332958221436,3.660000085830689,3653853.0,0.0009142722049351182,-6.713990865527033,-100.0,60.37748071334169,50.257663796898115,0.004198637478592282,-0.01822561380986487,0.2177715301435108,0.3280323501398672,34.93899362828298,0.09000015258789018,-0.019737174609599784,0.013833689689636497,-0.08616111956170158,0.11382849894097458,-0.036163714936032765,0.06383109431530576,-0.07733520049442388,30.555892211072123,-29.758913343379096,0.049997404625669144,9,0.008332967758178267,0.03666591644287065,0.2691661715507503,0.4483329057693477,0.23000001907348588,4,0.04200902593928735,2.4998480161638446,3.6466660499572754,3.0,3.643332958221436,1.1818607433609618,3.650000095367432,0.04200902593928735 1379,2010-09-20,3.6766660213470463,3.6800000667572017,3.6466660499572754,3.6666660308837886,1659141.0,0.007305732954215216,2.999742529788033,-1.0000000000000888,69.90289846316668,54.59608630248873,-0.02802750528724518,-0.05008475664688872,0.17978648120364182,0.2970278352067184,34.53756349011366,0.033334016799926314,-0.0166711764962324,0.04216631650924718,-0.053671621994104246,0.1380042550125986,-0.005752652742428754,0.09008528576092312,-0.09757439783658528,52.777474235919286,-12.476078044720694,0.0479189692516758,9,-0.01833295822143599,0.009999990463256392,0.24250024557113603,0.42166697978973344,0.1800000667572017,0,0.026292040330573974,-6.713990865527033,3.650000095367432,2.4998480161638446,3.6466660499572754,3.0,3.643332958221436,0.026292040330573974 1380,2010-09-21,3.733333110809326,3.75333309173584,3.6633329391479488,3.6766660213470463,2374167.0,0.015412629032189873,-1.1600057220513431,5.666714350427414,67.70835972087082,57.68886470313653,-0.07537683759138902,-0.105326185427427,0.11061348268484128,0.23726565494941276,33.046430341124804,0.09000015258789107,-0.015942998256832652,0.09450005292892438,-0.011004038165857821,0.2000041440237066,0.04174800738153328,0.14725209847631548,-0.14807182780691042,85.71431004269392,23.510073867156486,0.052752045547391074,9,-0.05000007152557373,-0.04666709899902344,0.1858331561088562,0.3649998903274536,0.06333279609680176,1,0.002678569033741862,2.999742529788033,3.6766660213470463,-6.713990865527033,3.650000095367432,2.4998480161638446,3.6466660499572754,0.002678569033741862 1381,2010-09-22,3.6766660213470463,3.766665935516357,3.673332929611206,3.75333309173584,2049288.0,-0.015178685582116547,-1.239994277948634,-1.3529382065727331,46.06729202094655,58.05598923804753,-0.01682076580029035,-0.0418803599462616,0.15686722694519073,0.2906896180098415,30.9931664942807,0.09333300590515092,-0.00837748272528005,0.03216631412506166,-0.06831845736383535,0.13265108561395866,-0.018076071619386624,0.08240869986950994,-0.08132042982062515,41.30425655976717,-17.012360756976378,0.05024238574444841,9,0.013333439826964888,0.0016669034957881301,0.24250024557113603,0.42166697978973344,0.19666695594787553,2,0.027198528245959697,-1.1600057220513431,3.733333110809326,2.999742529788033,3.6766660213470463,-6.713990865527033,3.650000095367432,0.027198528245959697 1382,2010-09-23,3.640000104904175,3.7133328914642334,3.609999895095825,3.686666011810303,1936863.0,-0.009972599150966155,1.0666668256129166,0.608682536967652,39.796020397960255,57.59789005546901,0.01867352603025152,0.0005915990139739868,0.18151190738913225,0.3256226611670012,29.08151551491866,0.1033329963684082,0.007517768582230744,-0.008166313171386719,-0.10181166519721341,0.08547903885443997,-0.05498898918430006,0.038656362841526626,-0.030948885858558928,19.149146635621452,-33.70735565168454,0.04682267601291328,9,0.048332810401916504,0.03499937057495117,0.27749937772750854,0.458332896232605,0.333332777023315,3,0.03846150067330312,-1.239994277948634,3.6766660213470463,-1.1600057220513431,3.733333110809326,2.999742529788033,3.6766660213470463,0.03846150067330312 1383,2010-09-24,3.6800000667572017,3.690000057220459,3.6266660690307617,3.643332958221436,1667970.0,0.010989000192372256,1.2353005524257508,-0.7857365465868709,48.113275024190386,57.302780475733385,-0.01857698634791971,-0.03240638241136695,0.1325015804965357,0.28564831334066954,26.853369362943113,0.06333398818969727,0.015531442563982978,0.026333642005920144,-0.060666995813652314,0.1133342798254926,-0.017166676903865863,0.06983396091570615,-0.07000017166137651,44.681139239542986,-4.1702565455032214,0.04350031890978619,9,0.008332848548889604,-0.0433341264724727,0.21333265304565474,0.4183329343795781,0.2566659450531015,4,0.04076082995319963,1.0666668256129166,3.640000104904175,-1.239994277948634,3.6766660213470463,-1.1600057220513431,3.733333110809326,0.04076082995319963 1384,2010-09-27,3.736665964126587,3.736665964126587,3.686666011810303,3.69666600227356,2070309.0,0.015398341397129034,1.4999999999999778,1.0908949041894118,66.66666666666666,57.79193403591768,-0.06948619813120605,-0.08060347459628803,0.068157699005992,0.2294974708003945,24.292970569950363,0.05666589736938521,0.022793959211190096,0.0749995470046998,-0.011612905849757382,0.16161199985915697,0.03169332057747143,0.11830577343192816,-0.12666606903076172,80.85100554705892,31.244032494889325,0.043306226427228554,9,-0.048333048820495605,-0.10500001907348633,0.12583380937576294,0.3383340835571289,0.25,0,0.03835883423629327,1.2353005524257508,3.6800000667572017,1.0666668256129166,3.640000104904175,-1.239994277948634,3.6766660213470463,0.03835883423629327 1385,2010-09-28,3.7733330726623535,3.8033330440521236,3.7133328914642334,3.740000009536743,3216726.0,0.009812787358512765,-1.0769114382312301,0.8333273728631807,67.30773859835776,58.52082064287363,-0.09702156873056111,-0.10423789094520508,0.02515496661286809,0.19579926216874366,21.531457855699774,0.09000015258789018,0.03146266716347723,0.10000000000000009,0.019766584869207016,0.18023341513079316,0.059883292434603774,0.1401167075653964,-0.15079989433288565,84.48275862068985,33.07852886640568,0.040116707565396474,9,-0.0666666030883789,-0.12333357334136963,0.07249999046325684,0.3016669750213623,0.18999981880187988,1,0.0220847229325285,1.4999999999999778,3.736665964126587,1.2353005524257508,3.6800000667572017,1.0666668256129166,3.640000104904175,0.0220847229325285 1386,2010-09-29,3.75,3.8066658973693848,3.7300000190734863,3.7833330631256095,1598700.0,-0.00618367692780708,-1.0908963817661292,-0.9999999999999734,62.385353609921694,58.702787246158046,-0.06366123871302065,-0.07448506013746625,0.041965583190821665,0.21784423639861883,19.562662262118536,0.07666587829589844,0.035802755324012114,0.07016692161560067,-0.012887964111510719,0.15322180734271207,0.028639478752044756,0.1116943644791566,-0.10938683509826674,71.18673450708408,18.929792683677405,0.04152744286355573,9,-0.04166710376739502,-0.09833407402038574,0.05083298683166504,0.2799999713897705,0.25333309173583984,2,0.012444241841634174,-1.0769114382312301,3.7733330726623535,1.4999999999999778,3.736665964126587,1.2353005524257508,3.6800000667572017,0.012444241841634174 1387,2010-09-30,3.8199999332427983,3.880000114440918,3.733333110809326,3.743333101272583,4591356.0,0.018666648864746227,-2.034485139967937,-2.300023603630742,70.07878539048865,59.780709988063265,-0.11900244506925484,-0.14233135556017684,-0.036241976298416745,0.14758885923036624,19.169087043933516,0.1466670036315918,0.0376917182271872,0.1341668605804447,0.03025790890852642,0.23807581225236296,0.08221238474448533,0.18612133641640405,-0.1594604404449469,76.31578452040372,22.117621024324258,0.05195447583595919,9,-0.07499992847442671,-0.13166689872741744,-0.05750036239624068,0.1716666221618648,0.19000029563903853,3,0.013961530100564445,-1.0908963817661292,3.75,-1.0769114382312301,3.7733330726623535,1.4999999999999778,3.736665964126587,0.013961530100564445 1388,2010-10-01,3.809999942779541,3.866666078567505,3.796665906906128,3.843333005905152,2707146.0,-0.002617798596338816,-1.3332949221776742,-0.4347781468074817,68.21712991122487,59.593402371180844,-0.09378185568277164,-0.13090445216966895,-0.03559472876609959,0.15567594583792488,18.754242531904442,0.07000017166137695,0.041153640385178214,0.11900017261505136,0.0013605897289350466,0.23663975550116767,0.06018038117199298,0.17781996405810974,-0.11873596295166022,63.79315872941481,9.700099520802524,0.05881979144305816,10,-0.06499993801116943,-0.12166690826416016,-0.0475003719329834,0.18166661262512207,0.15666604042053178,4,0.04286953847794317,-2.034485139967937,3.8199999332427983,-1.0908963817661292,3.75,-1.0769114382312301,3.7733330726623535,0.04286953847794317 1389,2010-10-04,3.7633330821990967,3.8333330154418954,3.75333309173584,3.8133330345153813,1632606.0,-0.012248520021341247,-1.2857142857143111,1.500010728923024,61.971799770614304,58.95600682115234,-0.037468652895306764,-0.08297883385370497,0.0020588635604603667,0.20242775456231055,18.320110513027096,0.07999992370605558,0.04395439236501364,0.06883330345153826,-0.053182444218009994,0.19084905112108652,0.007825429616764357,0.12984117728631217,-0.04564604352539048,30.000014305066998,-22.524065533459734,0.06100787383477411,10,-0.018333077430725098,-0.07500004768371582,-0.0058335065841674805,0.223333477973938,0.23666691780090332,0,0.04605835460886709,-1.3332949221776742,3.809999942779541,-2.034485139967937,3.8199999332427983,-1.0908963817661292,3.75,0.04605835460886709 1390,2010-10-05,3.7999999523162837,3.8066658973693848,3.72666597366333,3.766665935516357,2778120.0,0.009743190229593246,2.4286239788280204,-0.6666809717950493,65.56296127525947,61.12219229385377,-0.07116845808596617,-0.1114455035911317,-0.04359592516707034,0.16531477435707487,17.07571421933621,0.07999992370605469,0.04834524259115813,0.0966668248176572,-0.029175402818315543,0.22250905245362995,0.03374571099967083,0.15958793863564358,0.08000016212463423,47.82625596691153,-6.5075907066685375,0.06292111381798635,10,-0.054999947547912154,-0.11166691780090288,-0.04666692018508867,0.18666660785675093,0.15666604042053223,1,0.04912263530332983,-1.2857142857143111,3.7633330821990967,-1.3332949221776742,3.809999942779541,-2.034485139967937,3.8199999332427983,0.04912263530332983 1391,2010-10-06,3.8133330345153813,3.853332996368408,3.7899999618530273,3.8033330440521236,1768725.0,0.003508705885896246,-2.4545773754949964,0.2999935628303786,66.23381267898827,64.05972476952356,-0.07048930946417542,-0.11823937395857032,-0.06755920801179194,0.15006508330297796,15.848679444530175,0.06333303451538086,0.04783529161646438,0.10199990272522008,-0.030619239345359706,0.23461904479579987,0.035690331689929966,0.1683094737605102,0.063600397109985,56.52169856794145,1.571830473024768,0.06630957103528995,10,-0.05999994277954146,-0.12500000000000044,-0.06166672706604048,0.17333352565765336,0.07333302497863725,2,0.039335629904644565,2.4286239788280204,3.7999999523162837,-1.2857142857143111,3.7633330821990967,-1.3332949221776742,3.809999942779541,0.039335629904644565 1392,2010-10-07,3.8199999332427983,3.856666088104248,3.7999999523162837,3.8133330345153813,2506083.0,0.0017483127403437049,-2.3999957084306334,0.666690508547255,66.45162808662269,66.09731955423827,-0.0546892598119344,-0.11837398100514784,-0.07726090777735051,0.14182022828968233,15.09103665916241,0.05666613578796431,0.04501193004169979,0.10066680908203152,-0.03807613351983763,0.23940975168390066,0.031295337781096944,0.1700382803829661,0.05392814922332745,66.66706403066773,8.274962773583269,0.06937147130093456,10,-0.036666870117187944,-0.08833336830139205,-0.09750050306320235,0.1583330631256099,0.0033330917358393997,3,0.047992974266208854,-2.4545773754949964,3.8133330345153813,2.4286239788280204,3.7999999523162837,-1.2857142857143111,3.7633330821990967,0.047992974266208854 1393,2010-10-08,3.839999914169312,3.849999904632568,3.7999999523162837,3.8333330154418954,2263200.0,0.00523559719267741,2.7499664726554722,0.9999999999999334,66.01313453265726,66.02470487268167,-0.05543618487596724,-0.13007903431294254,-0.0970095452107631,0.12060869677213715,14.212670429571514,0.04999995231628418,0.05600056970810874,0.11116679906845128,-0.033480887871222276,0.25581448600812484,0.03884295559861428,0.18349064253828828,0.030982926120757703,87.17987748963832,26.91770848218375,0.07232384346983689,10,-0.043333411216736284,-0.10833334922790572,-0.1566671729087834,0.08166599273681596,0.02333307266235307,4,0.04427091627925206,-2.3999957084306334,3.8199999332427983,-2.4545773754949964,3.8133330345153813,2.4286239788280204,3.7999999523162837,0.04427091627925206 1394,2010-10-11,3.859999895095825,3.873332977294922,3.8233330249786377,3.849999904632568,2271834.0,0.005208328482694702,1.7273081949944404,1.49994635768711,63.38031361491277,65.58832431896555,-0.06269441100250628,-0.14103302221727487,-0.119851839943931,0.09944794810252233,13.380315280531368,0.04999995231628418,0.07438622855204802,0.12083343267440805,-0.0304786644933297,0.2721455298421458,0.045177384090539174,0.19648948125827692,-0.13333392143249512,90.90928302279386,32.46764277074009,0.0756560485838689,10,-0.05666685104370117,-0.12833333015441895,-0.18666690587997437,0.03499960899353027,-0.06666684150695845,0,0.027633702332419352,2.7499664726554722,3.839999914169312,-2.3999957084306334,3.8199999332427983,-2.4545773754949964,3.8133330345153813,0.027633702332419352 1395,2010-10-12,3.859999895095825,3.866666078567505,3.8133330345153813,3.856666088104248,2035773.0,0.0,5.400154499806822,0.3333810170946136,72.00012359652132,66.6566320952544,-0.054878989012306256,-0.13122149578747955,-0.12275275610405956,0.099073752690781,12.419479344188655,0.05333304405212358,0.08811498105705962,0.11033344268798828,-0.044039992239099934,0.2647068776150765,0.03314672522444395,0.1875201601515326,-0.1304005813598632,84.0002403268445,22.424584974342423,0.07718671746354418,10,-0.05666685104370117,-0.12833333015441895,-0.1858336329460144,0.019999504089356357,-0.05999994277954146,1,0.036269458214764905,1.7273081949944404,3.859999895095825,2.7499664726554722,3.839999914169312,-2.3999957084306334,3.8199999332427983,0.036269458214764905 1396,2010-10-13,3.940000057220459,3.94666600227356,3.866666078567505,3.869999885559082,2807085.0,0.020725431165496966,-1.0869240720469815,20.99706786812558,82.60870466611271,68.04884534810151,-0.11744380337112581,-0.19800852968432991,-0.20725562308853096,0.020384932576244186,11.50378214547362,0.08666610717773482,0.09289722413902979,0.175500249862671,0.007717496557413384,0.3432830031679286,0.09160887321004241,0.25939162651529957,-0.20752607021331793,95.45501835288889,27.334864964654614,0.08389137665262879,10,-0.10333406925201416,-0.17500054836273193,-0.2658337950706482,-0.07500052452087402,-0.1533341407775879,2,0.004229932810740689,5.400154499806822,3.859999895095825,1.7273081949944404,3.859999895095825,2.7499664726554722,3.839999914169312,0.004229932810740689 1397,2010-10-14,3.829999923706055,3.9500000476837163,3.8033330440521236,3.936666011810303,3470184.0,-0.027918815207329084,1.1999914169843708,-1.5237975218152464,64.1509306647246,67.5970454318237,-0.006566538888861828,-0.07754502399435248,-0.10183972600197189,0.12920725106635889,10.210214844238944,0.14666700363159269,0.0924984296941993,0.05633342266082808,-0.1042198338598439,0.21688667918150006,-0.023943205599508133,0.1366100509211643,-0.08895825608825714,19.999968210876805,-48.974791580232306,0.08027662826033602,10,0.008333086967467818,-0.049999952316284624,-0.15583366155624434,0.03499960899352983,-0.06666684150695845,3,0.01479533600959737,-1.0869240720469815,3.940000057220459,5.400154499806822,3.859999895095825,1.7273081949944404,3.859999895095825,0.01479533600959737 1398,2010-10-15,3.8033330440521236,3.863332986831665,3.796665906906128,3.863332986831665,3291351.0,-0.006962631902124872,1.2222381168093206,0.5625025145845948,56.66669527684153,67.00758937696007,0.02129453624618982,-0.04089873298703095,-0.07919433456113678,0.151761643787931,9.904668877594226,0.06666707992553711,0.0954903597657979,0.02199989557266191,-0.12798507074428933,0.17198486188961315,-0.05299258758581393,0.09699237873113775,-0.04975387363037065,4.348110024411558,-60.516781339423424,0.0749924831584757,10,0.03499996662139937,-0.02333307266235307,-0.1291667819023128,0.06166648864746138,-0.10333299636840731,4,0.005258540520870492,1.1999914169843708,3.829999923706055,-1.0869240720469815,3.940000057220459,5.400154499806822,3.859999895095825,0.005258540520870492 1399,2010-10-18,3.7733330726623535,3.7999999523162837,3.75,3.7933330535888667,2238645.0,-0.007887810781305515,1.9999570852287891,0.3333333333333235,50.0,65.27837145748678,0.05907449452235447,-0.0034629322557200304,-0.05386226425908047,0.17706036645430245,9.360302338219443,0.05333304405212358,0.08764135873644152,-0.012833428382873713,-0.1546228540487542,0.12895599728300677,-0.08372814121581396,0.05806128445006653,0.17666697502136275,11.66653354965838,-48.62176963121509,0.07089471283294013,10,0.0766669511795044,0.006666898727416992,-0.09916681051254272,0.09166646003723145,-0.1466670036315918,0,0.023851569007082185,1.2222381168093206,3.8033330440521236,1.1999914169843708,3.829999923706055,-1.0869240720469815,3.940000057220459,0.023851569007082185 1400,2010-10-19,3.743333101272583,3.7999999523162837,3.740000009536743,3.7566659450531006,2380584.0,-0.007950523002360765,-5.000286116210823,0.6666428247860339,49.33331108096445,63.40053794659525,0.08961491576059277,0.028801282570080744,-0.027792997646710393,0.20384008126485487,9.713389459071218,0.05999994277954057,0.08023659722661414,-0.04333339929580671,-0.18440708580297738,0.09774028721136396,-0.11387024254939204,0.027203443957778628,0.20266694545745878,1.5871862525601577,-54.954603719163174,0.07053684325358539,10,0.10166692733764648,0.0366668701171875,-0.07833361625671387,0.12166643142700195,-0.08000016212463423,1,0.013357067341745799,1.9999570852287891,3.7733330726623535,1.2222381168093206,3.8033330440521236,1.1999914169843708,3.829999923706055,0.013357067341745799 1401,2010-10-20,3.7766659259796143,3.7899999618530273,3.733333110809326,3.733333110809326,2426721.0,0.008904584178121677,-1.615424399315547,-3.250080469224992,45.323671040187016,61.05298716365795,0.05647257801301553,0.0035250563602988727,-0.06303086220272602,0.16558529238567843,10.21800905749528,0.05666685104370117,0.07975339666517911,-0.015000569820403875,-0.14641665141605786,0.11641551177525011,-0.08070861061823109,0.05070747097742334,0.16109411926269557,19.999735905903233,-32.634587369954616,0.06570804079782704,10,0.06500065326690674,0.00333404541015625,-0.09749966859817505,0.0883336067199707,-0.056665897369384766,2,0.006178472439448468,-5.000286116210823,3.743333101272583,1.9999570852287891,3.7733330726623535,1.2222381168093206,3.8033330440521236,0.006178472439448468 1402,2010-10-21,3.7799999713897705,3.8033330440521236,3.75,3.766665935516357,1977540.0,0.0008828012526131968,-1.2857391011132435,0.3077121996577838,46.71533875638704,58.90878763296127,0.05237570699888172,0.011823417550500537,-0.06751828128839499,0.15926797735323728,10.088796247826602,0.05333304405212358,0.07398639737526524,-0.018666517734527766,-0.12934557144430103,0.0920125359752455,-0.07400604458941418,0.036673009120358646,0.14549445778656045,35.8976192965178,-14.692118702563327,0.05533952685488663,10,0.06166660785675049,0.0,-0.10750043392181396,0.08499956130981445,-0.07999992370605424,3,0.001763477540622782,-1.615424399315547,3.7766659259796143,-5.000286116210823,3.743333101272583,1.9999570852287891,3.7733330726623535,0.001763477540622782 1403,2010-10-22,3.829999923706055,3.8366661071777344,3.766665935516357,3.7799999713897705,2324616.0,0.013227500712890583,1.2105671315903541,3.749798844922754,57.24638394761438,58.22723989215033,0.0009030470430122506,-0.0277874091445951,-0.11897406829473622,0.10580009828679104,10.104897414883647,0.0700001716613774,0.06765446395746011,0.02383344173431423,-0.07237014490303606,0.12003702837166452,-0.024268351584360914,0.07193523505298938,0.08396482636825553,93.54883366788995,38.687625787822796,0.048101793318675215,10,0.011666655540465865,-0.049999952316284624,-0.1575003862380986,0.03499960899352983,-0.2166669368743901,4,-0.017406486379887176,-1.2857391011132435,3.7799999713897705,-1.615424399315547,3.7766659259796143,-5.000286116210823,3.743333101272583,-0.017406486379887176 1404,2010-10-25,3.880000114440918,3.8966660499572754,3.8333330154418954,3.8333330154418954,2365332.0,0.01305488034748592,-1.7142477622920804,0.9333428700855663,58.45070812725694,56.72174928445429,-0.05136314429282596,-0.07009245884583404,-0.16848210498536442,0.054397123243397516,10.97621749572692,0.06666612625122026,0.061724451746004494,0.0666669249534606,-0.029091232329416794,0.162425082236338,0.018787846312021905,0.1145460035948993,0.023126737277493703,89.79634138508878,32.6388848534375,0.04787907864143872,10,-0.03833353519439697,-0.10000014305114746,-0.20750057697296143,-0.015000581741333008,-0.26666712760925293,0,-0.046391768414454915,1.2105671315903541,3.829999923706055,-1.2857391011132435,3.7799999713897705,-1.615424399315547,3.7766659259796143,-0.046391768414454915 1405,2010-10-26,3.856666088104248,3.900000095367432,3.8333330154418954,3.866666078567505,1564614.0,-0.006013924136193505,-1.3529778058273432,-0.21428352474762333,54.48271405556478,53.596639216615635,-0.03190712537254603,-0.042367428874924506,-0.14824819260724187,0.07639132900976087,11.475640941299169,0.06666707992553667,0.05397040425664734,0.039166247844696134,-0.056515492637280396,0.13484798832667266,-0.008674622396291909,0.08700711808568418,-0.12333297729492188,73.99964523383076,16.069358183631223,0.047840870240988154,10,-0.01499950885772705,-0.07666611671447754,-0.1841665506362915,0.008333444595336914,-0.15666604042053178,1,-0.05963700611336653,-1.7142477622920804,3.880000114440918,1.2105671315903541,3.829999923706055,-1.2857391011132435,3.7799999713897705,-0.05963700611336653 1406,2010-10-27,3.796665906906128,3.859999895095825,3.7766659259796143,3.8333330154418954,2553249.0,-0.0155575255486049,-1.1739181813940942,3.6667143504280504,47.826029009973524,51.78276125497662,0.006283732826193322,0.022459616835877938,-0.09167939643919754,0.13452951805296287,11.663395300471802,0.08333396911621094,0.04506708743631016,-0.023167228698730558,-0.11407512592203872,0.06774066852457761,-0.06862117731038442,0.022286719912923303,-0.05999945640563986,31.110584824508052,-24.6523168013695,0.04545394861165404,10,0.020000696182250977,-0.016665935516357422,-0.11166638135910034,0.06833362579345703,-0.006665945053100586,2,-0.03511843576113627,-1.3529778058273432,3.856666088104248,-1.7142477622920804,3.880000114440918,1.2105671315903541,3.829999923706055,-0.03511843576113627 1407,2010-10-28,3.873332977294922,3.8966660499572754,3.809999942779541,3.8166658878326416,3642774.0,0.020193262264487588,-1.4762105879828473,-1.5454474520946613,52.808956256637664,51.35412358606508,-0.07106317910766746,-0.05270945087152956,-0.16816378640266905,0.05456454665082955,11.250123342030177,0.10000014305114746,0.033897622496514845,0.05083318948745719,-0.04317145989749571,0.14483783887241009,0.0038308647949807373,0.09783551417993364,-0.13339985389709508,79.99978542460873,27.045555950644584,0.04700232469247638,10,-0.05666637420654297,-0.09333300590515137,-0.18916678428649902,-0.008333444595336914,-0.08666706085205078,3,-0.039586823436950636,-1.1739181813940942,3.796665906906128,-1.3529778058273432,3.856666088104248,-1.7142477622920804,3.880000114440918,-0.039586823436950636 1408,2010-10-29,3.97333288192749,3.983333110809326,3.910000085830689,3.9500000476837163,7007412.0,0.025817533689656225,2.3846043806704498,0.4117528262909061,58.41579110061598,52.28921148613352,-0.1613838880409566,-0.1474028804701022,-0.26595555174430263,-0.04951585124899749,11.129185386818895,0.1100001335144043,0.010941479949604371,0.14266644716262755,0.02728548028470268,0.2580474140405524,0.0849759637236649,0.2003569306015902,-0.23019841909027106,95.1611917053613,45.06616837466285,0.057690483438962506,10,-0.11499977111816362,-0.16833329200744584,-0.29166668653488115,-0.11166691780090288,-0.1566669940948482,4,-0.068791828514297,-1.4762105879828473,3.873332977294922,-1.1739181813940942,3.796665906906128,-1.3529778058273432,3.856666088104248,-0.068791828514297 1409,2010-11-01,3.936666011810303,3.986665964126587,3.903332948684693,3.983333110809326,2641878.0,-0.009228240171862745,2.1250189991684905,-2.000061308946054,55.39900569684335,52.96317755456452,-0.11075925357687444,-0.10233109472469737,-0.2267088777662556,-0.018940504924922497,11.561198642514615,0.08333301544189409,0.003881288399309124,0.0973329305648809,-0.022698258759689338,0.21736411988945115,0.03731733590259578,0.15734852522716603,-0.18392360305419997,76.19050322205642,29.129119301653034,0.06001559466228515,11,-0.07666647434234664,-0.10000002384185835,-0.274166584014893,-0.10500001907348677,-0.029999971389771396,0,-0.08213372026192067,2.3846043806704498,3.97333288192749,-1.4762105879828473,3.873332977294922,-1.1739181813940942,3.796665906906128,-0.08213372026192067 1410,2010-11-02,3.986665964126587,3.990000009536743,3.933332920074463,3.936666011810303,1682562.0,0.012701090762152534,-1.0000336594088566,-1.0714176237380968,53.431306722858494,53.86402596375024,-0.13702185297229486,-0.14506713351798872,-0.27145307632610516,-0.07544176144326409,12.376309607668826,0.05666708946228027,0.005426386258755578,0.13799958229064924,0.002777944502403429,0.27322122007889504,0.07038876339652633,0.20561040118477214,-0.21988814204825458,98.43717170994694,55.12210469843353,0.06761081889412292,11,-0.11666595935821533,-0.13499951362609863,-0.32666653394699097,-0.1549999713897705,-0.049999952316283736,1,-0.0936454121449608,2.1250189991684905,3.936666011810303,2.3846043806704498,3.97333288192749,-1.4762105879828473,3.873332977294922,-0.0936454121449608 1411,2010-11-03,3.9633328914642334,4.0166659355163565,3.94333291053772,3.996665954589844,1898067.0,-0.00585277845505805,1.0000000000000122,-0.666661898290552,61.23589433048825,55.47742102753926,-0.09434708616870324,-0.11586048777223823,-0.2403405368164071,-0.05939712632741179,12.814395792320438,0.07333302497863636,0.013607155333537513,0.1071665167808531,-0.03619772227651641,0.2505307558382226,0.03548439725216834,0.17884863630953785,-0.1786972943892282,74.1936042084865,26.775602024139985,0.0716821195286848,11,-0.07166695594787686,-0.09166693687439009,-0.28499990701675415,-0.15166687965393066,0.026667118072509766,2,-0.06644227244894141,-1.0000336594088566,3.986665964126587,2.1250189991684905,3.936666011810303,2.3846043806704498,3.97333288192749,-0.06644227244894141 1412,2010-11-04,4.00333309173584,4.019999980926514,3.9800000190734863,4.0,1943895.0,0.010092566374566792,1.1818039950062422,-0.09999356264618024,66.48347783164898,56.503764792431994,-0.11100979580786063,-0.14906419741077004,-0.2720435129270413,-0.10615460356218076,13.251960950956724,0.05666708946228027,0.02676899099109198,0.13800005912780744,-0.01847269129201745,0.2944728095476319,0.059763683917894994,0.21623643433771988,-0.19549446081669952,85.71413974418442,31.491165320328307,0.07823637520991224,11,-0.10500013828277588,-0.13000011444091797,-0.3233336806297302,-0.1916670799255371,0.026667118072510654,3,-0.05328887829074236,1.0000000000000122,3.9633328914642334,-1.0000336594088566,3.986665964126587,2.1250189991684905,3.936666011810303,-0.05328887829074236 1413,2010-11-05,4.010000228881837,4.019999980926514,3.966665983200073,4.006666183471681,1451856.0,0.0016653965566242324,3.571443168349591,1.000286123032904,70.28568439104988,57.81876215507565,-0.09997185887562887,-0.15003467907125456,-0.27027236510062913,-0.11854436662436374,13.630502534359982,0.053333997726440874,0.04148275605688445,0.13616718053817856,-0.032505347503904325,0.3048397085802619,0.051830916517137116,0.22050344455922,-0.17670223596181156,91.42881081953819,30.50816856663522,0.08433626402104157,11,-0.11166727542877286,-0.13666725158691495,-0.2933337092399606,-0.1983342170715341,-0.016667127609253818,4,-0.05569433907519783,1.1818039950062422,4.00333309173584,1.0000000000000122,3.9633328914642334,-1.0000336594088566,3.986665964126587,-0.05569433907519783 1414,2010-11-08,3.966665983200073,4.0166659355163565,3.956665992736816,4.0,1113621.0,-0.010806544440983168,-1.249969825524423,-9.998069221968096,68.7149516465583,59.40012188740827,-0.04811056904039068,-0.10361177573669567,-0.2190443069076191,-0.08140249814004408,13.69899921660958,0.05999994277954057,0.05564178701628375,0.08749963045120213,-0.08600736506935602,0.2610066259717603,0.0007461326909230515,0.1742531282114812,-0.11096375171926898,38.46105175126768,-28.727055623608543,0.08675349776027903,11,-0.06833302974700883,-0.09333300590515092,-0.24999946355819658,-0.15499997138977006,0.016667127609253374,0,-0.037815156608275835,3.571443168349591,4.010000228881837,1.1818039950062422,4.00333309173584,1.0000000000000122,3.9633328914642334,-0.037815156608275835 1415,2010-11-09,4.0,4.0133328437805185,3.94666600227356,3.9500000476837163,1698108.0,0.0084035350949907,-1.352890194082086,-1.4999678141517265,68.7150141511752,61.72112023643068,-0.06590512673291116,-0.13272440940944819,-0.24275237308744035,-0.1210640453906846,13.863810790009284,0.06666684150695845,0.06216433911911645,0.1138336420059205,-0.06753578838966767,0.2952030724015082,0.023148926808126635,0.20451835720371436,-0.12458203858571082,73.9132057282352,0.7248535605927202,0.09068471519779395,11,-0.08500003814697266,-0.12666702270507812,-0.2833334803581238,-0.18833398818969727,-0.0333340167999272,1,-0.023333489894867054,-1.249969825524423,3.966665983200073,3.571443168349591,4.010000228881837,1.1818039950062422,4.00333309173584,-0.023333489894867054 1416,2010-11-10,3.956665992736816,4.0,3.936666011810303,4.0,1663119.0,-0.01083350181579601,1.9230616870969666,-0.8666809717950718,63.874204189573675,62.95059222897912,0.002806851237517005,-0.0928376484867619,-0.19267652513359135,-0.08368189435778284,13.106400893918002,0.06333398818969682,0.06381495678971794,0.06966633796691868,-0.11289374730897661,0.2522264232428144,-0.021613704671028966,0.16094638060486632,-0.0638981889810597,23.99979400791831,-51.67880095823267,0.09128004263794783,11,0.005000472068787065,-0.07999944686889604,-0.23999947309493974,-0.14499998092651323,-0.039999961853027344,2,-0.005054755939274735,-1.352890194082086,4.0,-1.249969825524423,3.966665983200073,3.571443168349591,4.010000228881837,-0.005054755939274735 1417,2010-11-11,3.8866660594940186,3.9700000286102295,3.873332977294922,3.966665983200073,2150739.0,-0.017691645787462296,1.2307434142476728,1.8461233741939451,54.314653173954504,62.49491023712785,0.08369880037843336,-0.019367756428052996,-0.1191881933043355,-0.01962227015045581,12.87361946628425,0.09666705131530762,0.06831890893510595,-0.003166902065276922,-0.18375043974997585,0.17741663561942245,-0.09345867090762638,0.08712486677707254,0.13333392143249512,9.090716977206153,-61.67011390267524,0.09029176884234962,11,0.06000041961669922,-0.009999513626098633,-0.1658329963684082,-0.07500004768371582,0.13666701316833496,3,0.026586783752699628,1.9230616870969666,3.956665992736816,-1.352890194082086,4.0,-1.249969825524423,3.966665983200073,0.026586783752699628 1418,2010-11-12,3.8233330249786377,3.866666078567505,3.7933330535888667,3.866666078567505,3584145.0,-0.016294951391740087,2.3846230027730297,0.5416636864315887,45.77113578077567,61.42514691312033,0.1380323174442868,0.048001514079098584,-0.05324566858555091,0.03904503815267413,12.891189384627943,0.09333300590515181,0.08083608797912856,-0.06749993562698364,-0.24627911301309258,0.11127924175912574,-0.1568895243200381,0.021889653066070824,0.19373361587524407,13.432850161093224,-52.651423293300695,0.08938958869305466,11,0.08333349227905273,0.05333352088928223,-0.0658332109451294,-0.015000104904174805,0.18000006675720215,4,0.05405419394008115,1.2307434142476728,3.8866660594940186,1.9230616870969666,3.956665992736816,-1.352890194082086,4.0,0.05405419394008115 1419,2010-11-15,3.863332986831665,3.8766660690307617,3.7933330535888667,3.7999999523162837,2397453.0,0.010462065844565327,-1.1739000634399237,-1.4615410009243468,50.48545172547768,61.097829691189126,0.09670577163434979,0.01590530584970029,-0.08968770429660555,-0.005701542158258022,13.493826589630276,0.08333301544189498,0.08596260011802137,-0.031999969482421786,-0.202673248265949,0.13867330930110544,-0.11733660887418562,0.05333666990934205,0.144784310531616,31.818181818181827,-31.89071368600881,0.08533663939176367,11,0.04333353042602539,0.013333559036254883,-0.09916645288467407,-0.12666702270507812,0.1699998378753662,0,0.033649730655894494,2.3846230027730297,3.8233330249786377,1.2307434142476728,3.8866660594940186,1.9230616870969666,3.956665992736816,0.033649730655894494 1420,2010-11-16,3.7933330535888667,3.853332996368408,3.786665916442871,3.8333330154418954,2299557.0,-0.018119052507613476,-1.49997317836388,-0.6315813249610538,49.76080091908295,59.8228193121441,0.152426699566377,0.09469840929079743,-0.014613241197511062,0.060161021001701176,14.291624403428937,0.07666707038879395,0.07679453920428703,-0.10449990034103429,-0.2670710332046471,0.058071232522578065,-0.18578546677284047,-0.023214333909228113,0.20619287402343778,3.1252095468421723,-62.034167277138735,0.08128556643180623,11,0.10999989509582564,0.08333349227905318,-0.025833249092101607,-0.06000006198883012,0.25666713714599654,1,0.05008789224049304,-1.1739000634399237,3.863332986831665,2.3846230027730297,3.8233330249786377,1.2307434142476728,3.8866660594940186,0.05008789224049304 1421,2010-11-17,3.7999999523162837,3.8133330345153813,3.7733330726623535,3.7766659259796143,1557279.0,0.0017575305498445104,-1.6666878596179207,-0.5833512147437885,44.14898413165825,57.341208901034015,0.13427496474399492,0.09472591618026627,-0.016990651020740266,0.05110989736164662,15.28527654086838,0.03999996185302779,0.07212504040384804,-0.0989997029304508,-0.2582096911094669,0.060210285248565754,-0.17860469701995907,-0.01939470884094252,0.18675437462585487,13.559410387679938,-47.66875885538379,0.07960499408950823,11,0.09666657447814986,0.07666659355163619,-0.0325001478195186,-0.06666696071624711,0.24000000953674272,2,0.043859482361887414,-1.49997317836388,3.7933330535888667,-1.1739000634399237,3.863332986831665,2.3846230027730297,3.8233330249786377,0.043859482361887414 1422,2010-11-18,3.786665916442871,3.8366661071777344,3.759999990463257,3.8366661071777344,2436597.0,-0.003508956852824374,2.066632970302695,-2.1428016756922856,32.71612732887179,53.166813671903114,0.12699782505720147,0.11445301933781904,0.00035143642277102316,0.06371435492340183,16.018707822587587,0.07666611671447754,0.06450109033790374,-0.11266703605651873,-0.27085271573990255,0.045518643626865085,-0.19175987589821064,-0.033574196214826824,0.18301471015688486,22.856623199334607,-32.67146837879684,0.07909283984169181,11,0.10166704654693559,0.09000062942504883,0.014166831970214844,-0.05333292484283447,0.24000024795532227,3,0.03433102293931367,-1.6666878596179207,3.7999999523162837,-1.49997317836388,3.7933330535888667,-1.1739000634399237,3.863332986831665,0.03433102293931367 1423,2010-11-19,3.7633330821990967,3.796665906906128,3.7200000286102295,3.7899999618530273,3601941.0,-0.006161841249965105,2.8334118151960754,0.5333355585649163,33.54442327358265,49.25897718601693,0.12478361818236428,0.1396976267516128,0.0278262089085608,0.08526971289443708,16.546036602583257,0.07666587829589844,0.051606721792425425,-0.13266652822494507,-0.2995730835012509,0.03424002705136031,-0.21611980586309798,-0.04921325058679216,0.1853794807870095,27.659506471568474,-24.21167393074145,0.0834532776381527,11,0.1033333539962773,0.1066669225692749,0.04583340883255005,-0.03000009059906006,0.26999974250793457,4,0.06908769029589235,2.066632970302695,3.786665916442871,-1.6666878596179207,3.7999999523162837,-1.49997317836388,3.7933330535888667,0.06908769029589235 1424,2010-11-22,3.7000000476837163,3.7933330535888667,3.69666600227356,3.7933330535888667,1874061.0,-0.016828973979197137,1.0714440808548364,3.4999597671860836,23.45697490522919,44.230306158689594,0.16350658694316555,0.199059991096449,0.09454319980325154,0.14739697915739614,16.497383904366632,0.09666705131530673,0.02842628525885349,-0.18699955940246538,-0.3755476880864026,0.0015485692814718455,-0.281273623744434,-0.09272549506049677,0.22126701117728453,2.1281096439099203,-42.041272676972184,0.09427406434196864,11,0.14833295345306352,0.15833294391632036,0.10916644334793046,0.03333294391632036,0.2833330631256099,0,0.08198190274133021,2.8334118151960754,3.7633330821990967,2.066632970302695,3.786665916442871,-1.6666878596179207,3.7999999523162837,0.08198190274133021 1425,2010-11-23,3.6266660690307617,3.7000000476837163,3.623332977294922,3.69333291053772,2978646.0,-0.01981999397509826,-1.0909288935272456,0.7142900934178475,21.46907061313256,39.51862465019614,0.19926926084594987,0.2680210346269325,0.17058620170869698,0.21759625286615591,16.69976396338657,0.07666707038879439,-0.0016965483176947238,-0.2488335371017456,-0.4703464276224407,-0.027320646581050934,-0.35958998236209316,-0.13807709184139805,0.2631568419079975,1.5623882411844645,-37.205966728000725,0.11075644526034735,11,0.17000043392181396,0.19500041007995605,0.1883339285850525,0.1066669225692749,0.35666704177856445,1,0.11213239596248581,1.0714440808548364,3.7000000476837163,2.8334118151960754,3.7633330821990967,2.066632970302695,3.786665916442871,0.11213239596248581 1426,2010-11-24,3.6633329391479488,3.6800000667572017,3.5899999141693115,3.616666078567505,2893191.0,0.010110351882214097,1.2499724332362923,-0.7000010728807808,21.022875052018378,35.81953819220323,0.13032208481739138,0.23278819927736727,0.13732521591057445,0.17786961455166272,17.893703853639852,0.09000015258789018,-0.029401458633397493,-0.2055000185966498,-0.44434983778436576,0.03334980059106574,-0.3249249281905078,-0.0860751090027918,0.18385158240779642,29.729661809039705,-2.9722941478528995,0.11942490959385783,11,0.07000005245208785,0.14166700839996382,0.14916706085205123,0.060000061988831455,0.4066672325134282,2,0.10555067148137764,-1.0909288935272456,3.6266660690307617,1.0714440808548364,3.7000000476837163,2.8334118151960754,3.7633330821990967,0.10555067148137764 1427,2010-11-25,3.7200000286102295,3.7300000190734863,3.643332958221436,3.6666660308837886,2821764.0,0.015468724902591324,1.3636263146772316,1.1428666309040487,27.22522990113417,33.75888198335418,0.05311254339741289,0.17290998394183044,0.08468525730606391,0.1169509478957842,18.414065242752137,0.08666706085205034,-0.06078304231039455,-0.14116628170013445,-0.38907938725790636,0.10674682385763701,-0.2651228344790204,-0.0172097289212485,0.08089126361595778,62.90348630626889,36.075622634917664,0.12395655277888583,11,0.013332962989807129,0.0849999189376831,0.09083324670791626,0.003332972526550737,0.3833329677581787,3,0.08602148676927479,1.2499724332362923,3.6633329391479488,-1.0909288935272456,3.6266660690307617,1.0714440808548364,3.7000000476837163,0.08602148676927479 1428,2010-11-26,3.7000000476837163,3.733333110809326,3.6366660594940186,3.7133328914642334,2543259.0,-0.005376338917391088,2.6250178814104856,-0.24998770669514692,28.261009844059345,31.289499552085477,0.06009786441605636,0.18064434318563327,0.10845551558616018,0.13163508182566597,18.086363142302364,0.09666705131530762,-0.08911652093508637,-0.14749962091445878,-0.3994799856743838,0.10448074384546668,-0.2734898032944213,-0.021509438534496272,0.06293079649223321,54.09847791088877,27.554826374253665,0.1259901823799627,11,0.0216664075851436,0.10499989986419633,0.11083322763442949,0.023332953453063965,0.3999998569488521,4,0.0882881385147487,1.3636263146772316,3.7200000286102295,1.2499724332362923,3.6633329391479488,-1.0909288935272456,3.6266660690307617,0.0882881385147487 1429,2010-11-29,3.613332986831665,3.7300000190734863,3.5999999046325684,3.706665992736816,1858593.0,-0.023423529658143316,-1.1666835547661196,7.000232466650177,21.00006043892968,28.09386172095734,0.12021495790480197,0.2549157644533997,0.19710385590649437,0.2119493456098711,17.97944897748195,0.13000011444091797,-0.10909700838232528,-0.2180000305175782,-0.4868193519183315,0.05081929088317505,-0.35240969121795507,-0.08359036981720136,0.12000012397766113,16.278903428739667,-4.09631237440102,0.1344096607003767,11,0.10000002384185791,0.19166696071624756,0.1975002884864807,0.11000001430511519,0.6033332347869864,0,0.11623612863968047,2.6250178814104856,3.7000000476837163,1.3636263146772316,3.7200000286102295,1.2499724332362923,3.6633329391479488,0.11623612863968047 1430,2010-11-30,3.613332986831665,3.640000104904175,3.5699999332427983,3.613332986831665,3278571.0,0.0,1.624962002682147,-0.0,22.459977318408633,25.683972075040714,0.10280819192394164,0.23769950477066581,0.1972991559064292,0.20473370082359077,17.9383472930274,0.07000017166137651,-0.11891907166837923,-0.1993333816528322,-0.4745098778403021,0.0758431145346381,-0.33692162974656714,-0.061745133559097276,0.12000012397766113,26.530466274199917,6.340528656785018,0.13758824809373507,11,0.09000003337860107,0.18166697025299072,0.1975002884864807,0.11000001430511519,0.6033332347869864,1,0.10239856811594161,-1.1666835547661196,3.613332986831665,2.6250178814104856,3.7000000476837163,1.3636263146772316,3.7200000286102295,0.10239856811594161 1431,2010-12-01,3.7000000476837163,3.7000000476837163,3.5899999141693115,3.640000104904175,2509698.0,0.023985351244377062,2.6666746139601765,100.0,35.41675824646606,25.98404217699563,0.0005189805894625366,0.13733385783363605,0.1136653296953658,0.11277197867172051,17.27407126557104,0.11000013351440474,-0.13499348867067384,-0.09949967861175502,-0.3694728092911146,0.17047345206760456,-0.23448624395143502,0.03548688672792499,0.029999971389770064,79.59198270539194,55.60222794748766,0.13498656533967987,12,-0.016667127609253374,0.0949999094009395,0.11083322763442949,0.023332953453063965,0.5266659259796138,2,0.07657650256058313,1.624962002682147,3.613332986831665,-1.1666835547661196,3.613332986831665,2.6250178814104856,3.7000000476837163,0.07657650256058313 1432,2010-12-02,3.7899999618530273,3.7933330535888667,3.706665992736816,3.716665983200073,4109676.0,0.024324300813361566,1.1666721304147225,1.2222341431625443,47.50002771607722,27.534664892828356,-0.09941255621909129,0.032182086310981184,0.02898902868170472,0.017467985667686925,16.088582396230787,0.09333300590515048,-0.14420888029605905,0.001166892051696955,-0.25117904304714145,0.2535128271505349,-0.12500607549772225,0.12733985960111616,-0.22000002861022905,98.50756944125682,70.1593462576644,0.126172967549419,12,-0.10833346843719482,0.004999995231628418,0.008333325386047363,-0.06666696071624711,0.5233330726623544,3,0.07387868407034248,2.6666746139601765,3.7000000476837163,1.624962002682147,3.613332986831665,-1.1666835547661196,3.613332986831665,0.07387868407034248 1433,2010-12-03,3.786665916442871,3.8133330345153813,3.746665954589844,3.7899999618530273,2035092.0,-0.0008796953677345787,1.6666730244711423,-0.04546385551961219,43.915338308817326,29.807816382115927,-0.10328187518864862,0.01889537729759816,0.03642819110525508,0.016808519884557782,15.05859114586497,0.06666707992553711,-0.15037583658756404,0.008999562263488858,-0.2209059609441839,0.23890508547116163,-0.1059531993403473,0.12395232386732502,-0.21219932079315162,89.04089992974792,58.60631970790511,0.11495276160383629,12,-0.0949994325637813,0.008334040641784668,0.011667370796203613,-0.06333291530609086,0.5233340263366699,4,0.08362688626701154,1.1666721304147225,3.7899999618530273,2.6666746139601765,3.7000000476837163,1.624962002682147,3.613332986831665,0.08362688626701154 1434,2010-12-07,3.8166658878326416,3.8266661167144775,3.7766659259796143,3.786665916442871,1954305.0,0.007922529225380393,-1.000009536752259,-8.998069221967963,51.97734953332817,33.19762515102655,-0.1285062490044,-0.024156952945483035,0.009139786909123426,-0.01662525940250692,14.209740546753366,0.05000019073486328,-0.1482660733182457,0.04649953842163068,-0.1666195106078403,0.25961858745110167,-0.06005998609310481,0.15305906293636617,-0.23264463462829577,96.10379959425416,59.64473977277348,0.10655952451473545,12,-0.1183328628540039,-0.02166593074798584,0.015000462532043457,-0.07666635513305664,0.50000023841858,1,0.07423600208317493,1.6666730244711423,3.786665916442871,1.1666721304147225,3.7899999618530273,2.6666746139601765,3.7000000476837163,0.07423600208317493 1435,2010-12-08,3.906666040420532,3.94666600227356,3.796665906906128,3.8033330440521236,4112193.0,0.023580830817496068,-1.5714168938443638,3.444436497150895,57.92071740571411,37.2973854125483,-0.19513171336443946,-0.128074412831519,-0.07822915355918081,-0.10903850011064531,13.9442144647069,0.15000009536743208,-0.1430480828887557,0.14116638898849443,-0.05410228440034093,0.3364350623773298,0.04353205229407697,0.23880072568291189,-0.30808609540557796,88.78503923217482,47.38745322399261,0.09763433669441762,12,-0.14833307266235263,-0.11166608333587602,-0.0583332777023311,-0.16500008106231645,0.41999983787536577,2,0.07935159493816113,-1.000009536752259,3.8166658878326416,1.6666730244711423,3.786665916442871,1.1666721304147225,3.7899999618530273,0.07935159493816113 1436,2010-12-09,3.936666011810303,3.956665992736816,3.9133329391479488,3.9133329391479488,2791455.0,0.007679174794920973,-2.7143032309482984,0.22580466532845048,60.86954118029994,41.035642221344496,-0.20370357148068363,-0.1682772180995804,-0.10444285089126915,-0.14119515803425609,13.881749459906251,0.04999995231628418,-0.12455613827428103,0.1721663594245917,-0.01914499509515366,0.36347771394433703,0.07651068216471879,0.2678220366844646,-0.31023918221466085,92.00000762939489,46.2636628986583,0.09565567725987273,12,-0.17333304882049605,-0.14166605472564742,-0.07583278417587325,-0.19333302974700972,0.48333406448364213,3,0.07112622939521063,-1.5714168938443638,3.906666040420532,-1.000009536752259,3.8166658878326416,1.6666730244711423,3.786665916442871,0.07112622939521063 1437,2010-12-10,3.990000009536743,3.990000009536743,3.933332920074463,3.940000057220459,2615832.0,0.013548011837030138,1.2666857401711846,2.142879038685468,65.74069045720537,45.200051178360724,-0.2399429320323474,-0.22500909697058047,-0.1555494164025406,-0.1975685183164928,14.998562052243786,0.05666708946228027,-0.09426449392227365,0.22033365964889517,0.01045046003200012,0.43021685926579023,0.11539205984044765,0.3252752594573427,-0.33054926362698334,100.0,49.82993820234427,0.10494159980844751,12,-0.21000003814697266,-0.1950000524520874,-0.10833406448364347,-0.23333406448364258,0.30666613578796387,4,0.05931477783481642,-2.7143032309482984,3.936666011810303,-1.5714168938443638,3.906666040420532,-1.000009536752259,3.8166658878326416,0.05931477783481642 1438,2010-12-13,4.0300002098083505,4.0300002098083505,3.9800000190734863,3.983333110809326,3164049.0,0.01002511282606533,1.1428454653205924,0.9333428700856101,73.6840988526194,51.053833224326254,-0.255028869099974,-0.26217425967855057,-0.19248907490643852,-0.2408321359799146,15.81323332305637,0.05000019073486417,-0.06303145164976076,0.2500005006790169,0.010703245156318708,0.4892977562017147,0.13035187291766803,0.3696491284403658,-0.33088355226335286,100.0,41.945564943895185,0.11964862776134891,12,-0.23000013828277588,-0.23000013828277588,-0.14416724443435758,-0.2716672420501718,0.23999977111816317,0,0.07030590817773308,1.2666857401711846,3.990000009536743,-2.7143032309482984,3.936666011810303,-1.5714168938443638,3.906666040420532,0.07030590817773308 1439,2010-12-14,3.993333101272583,4.043333053588866,3.9300000667572017,4.033332824707031,2536590.0,-0.00909853762452062,2.777754819021074,-0.8571289900682388,77.77766137873851,57.200242564362895,-0.17745099131430564,-0.2269018827468221,-0.15161995529709849,-0.20714256297179734,16.57359693027824,0.1133329868316646,-0.03781655480955726,0.20683338642120352,-0.04851850202060959,0.4621852748630162,0.07915744220029719,0.33450933064210986,-0.24789274641071612,79.72978850702283,13.929291238312643,0.12767594422090633,12,-0.1766666173934941,-0.1866666078567505,-0.10750013589859009,-0.2350001335144043,0.4166667461395255,1,0.07929887977690697,1.1428454653205924,4.0300002098083505,1.2666857401711846,3.990000009536743,-2.7143032309482984,3.936666011810303,0.07929887977690697 1440,2010-12-15,3.983333110809326,3.983333110809326,3.933332920074463,3.97333288192749,1731873.0,-0.002504171380060982,8.999809269502194,-0.2500074506321227,75.26304337514667,61.62760757866074,-0.12230915064816195,-0.2128506918069153,-0.13862958182328278,-0.2003149183508257,17.28666793346294,0.06000018119812012,-0.010754271706165053,0.18733339309692365,-0.08279853493674683,0.45746532113059457,0.05226742908008841,0.3223993571137589,-0.1902299241511396,53.84623849172924,-15.834677594871422,0.13506596401683543,12,-0.10833358764648526,-0.17666661739349365,-0.09750014543533325,-0.22500014305114746,0.3666667938232422,2,0.08368193323760709,2.777754819021074,3.993333101272583,1.1428454653205924,4.0300002098083505,1.2666857401711846,3.990000009536743,0.08368193323760709 1441,2010-12-16,3.966665983200073,3.9700000286102295,3.9133329391479488,3.933332920074463,2011698.0,-0.0041842163699603585,1.8332727370259554,3.3332300209801624,70.78634302995125,64.21497594686896,-0.07133961561199254,-0.19294979292563275,-0.1195339203147241,-0.18774762188097593,17.758528831214793,0.0700001716613774,0.03267157530101539,0.16233296394348118,-0.11839375167200883,0.4430596795589712,0.021969606135736175,0.3026963217512262,-0.13352601783297757,41.02538238638462,-28.29368829894858,0.14036335780774503,12,-0.07166647911071733,-0.15999948978424028,-0.07249951362609819,-0.2083330154418941,0.3733341693878187,3,0.09075629171211386,8.999809269502194,3.983333110809326,2.777754819021074,3.993333101272583,1.1428454653205924,4.0300002098083505,0.09075629171211386 1442,2010-12-17,3.9166660308837886,3.996665954589844,3.9166660308837886,3.996665954589844,2033661.0,-0.012605032167580466,1.0,-2.400017166276908,67.3795345353901,66.82210886093262,-0.00165677870324199,-0.13988307256712407,-0.06785129376050891,-0.1383477544374303,18.73759254948329,0.07999992370605558,0.0757508148058208,0.1058330059051511,-0.1791590159879486,0.39082502779825123,-0.036663005041398744,0.24832901685170095,-0.049895171401209915,2.5639144628250827,-65.84333993442313,0.14249601094655004,12,-0.00666654109954834,-0.1099995374679561,0.002500474452972856,-0.1583330631256099,0.5599999427795415,4,0.12851084096556997,1.8332727370259554,3.966665983200073,8.999809269502194,3.983333110809326,2.777754819021074,3.993333101272583,0.12851084096556997 1443,2010-12-20,4.0233330726623535,4.0233330726623535,3.923332929611206,3.923332929611206,2657412.0,0.02723414274729352,1.0,-1.2500029802350672,81.86513308693561,70.14297370022233,-0.07959207890182096,-0.23829009856428218,-0.17220624566570075,-0.24345722766715294,19.316555340166683,0.1066670417785649,0.10846318306599878,0.1995000481605529,-0.09973306833186335,0.4987331646529696,0.04988348991434455,0.34911660640676123,-0.12831226212276858,84.61541283057687,9.217116935228688,0.14961655824620834,12,-0.1033335924148564,-0.216666579246521,-0.11166656017303467,-0.2650001049041748,0.566667079925538,0,0.06793697358033568,1.0,3.9166660308837886,1.8332727370259554,3.966665983200073,8.999809269502194,3.983333110809326,0.06793697358033568 1444,2010-12-21,4.00333309173584,4.0399999618530265,3.990000009536743,4.019999980926514,2567757.0,-0.00497099806685386,-1.3077050046216414,-0.166668653485317,79.39685181158302,72.52921085642998,-0.03389297033538918,-0.20490560455602136,-0.15072366391407455,-0.22365009768260968,19.685247474005873,0.04999995231628329,0.1268475840081642,0.16433341503143328,-0.13919055323607932,0.4678573832989459,0.012571430897676983,0.3160953991651896,-0.08666706085205123,71.05255232645746,-10.092327778958165,0.15176198413375624,12,-0.02500009536743253,-0.19666659832000732,-0.11166656017303467,-0.20166659355163574,0.5466670989990234,1,0.06661121697346628,1.0,4.0233330726623535,1.0,3.9166660308837886,1.8332727370259554,3.966665983200073,0.06661121697346628 1445,2010-12-22,4.033332824707031,4.056665897369385,3.996665954589844,3.996665954589844,1773222.0,0.00749368895461644,-2.2727059925094184,-2.1999828340914678,77.47236746700293,74.37396933273031,-0.04921048704226072,-0.21384048703557923,-0.17886162852467713,-0.25367019247290745,19.29727669332842,0.05999994277954057,0.15092173928771846,0.17399981021881095,-0.12406878509807395,0.4720684055356963,0.024965512560368275,0.3230341078772536,-0.1099998950958252,83.72106949309864,2.2814529494038,0.14903429765844262,12,-0.04833340644836426,-0.21999990940093994,-0.14166629314422607,-0.23166632652282715,0.559999942779541,2,0.0933885298028776,-1.3077050046216414,4.00333309173584,1.0,4.0233330726623535,1.0,3.9166660308837886,0.0933885298028776 1446,2010-12-23,4.050000190734863,4.063333034515382,4.026666164398193,4.033332824707031,1012374.0,0.004132405321408683,-1.4444020598894356,0.45456200582605627,74.37487036070111,75.33332265534095,-0.053764676607819695,-0.21086561519549285,-0.19601420322644625,-0.271485361631715,18.579719996056856,0.03666687011718839,0.16906818470760765,0.17133381366729727,-0.12334730929154158,0.4660149366261366,0.023993252187877623,0.3186743751467169,-0.10266732692718517,90.90944558054197,11.148436131882207,0.14734056147941957,12,-0.06166720390319824,-0.23333370685577304,-0.16000044345855713,-0.24833369255065918,0.6133327484130859,3,0.07407399994301511,-2.2727059925094184,4.033332824707031,-1.3077050046216414,4.00333309173584,1.0,4.0233330726623535,0.07407399994301511 1447,2010-12-27,4.0399999618530265,4.050000190734863,4.006666183471681,4.046666145324707,734889.0,-0.0024691922002162414,5.499642397367912,-0.399954225553638,73.4567334352933,75.3080598311936,-0.040148084279523655,-0.18515561786281687,-0.1830792148785063,-0.26206405410823486,18.55971375985369,0.043334007263182706,0.17653798103911855,0.14533358812332065,-0.14781954149273258,0.4384867177393734,-0.0012429766847059653,0.29191015293134726,-0.06946706390380752,83.33353201533255,4.550298805616009,0.14657656480802642,12,-0.051666975021361417,-0.2233334779739362,-0.1533334255218497,-0.23833346366882235,0.6433329582214364,0,0.07425747365533741,-1.4444020598894356,4.050000190734863,-2.2727059925094184,4.033332824707031,-1.3077050046216414,4.00333309173584,0.07425747365533741 1448,2010-12-28,4.026666164398193,4.036665916442871,4.0166659355163565,4.033332824707031,723507.0,-0.003300444945726455,2.0001072923001226,1.0000715307580927,70.06359357695295,74.45094118655076,-0.03054957018652038,-0.15398910857324744,-0.16604540470400764,-0.24891357671260472,18.465863382832264,0.023334026336669922,0.17954350303115696,0.11566648483276376,-0.16806894653627147,0.399401916201799,-0.026201230851754076,0.2575342005172816,-0.037573239135741954,49.99951232358245,-25.494265178905408,0.1418677156845177,12,-0.03833317756652832,-0.20999968051910312,-0.14416640996932983,-0.22499966621398926,0.6866669654846191,1,0.11175493345930043,5.499642397367912,4.0399999618530265,-1.4444020598894356,4.050000190734863,-2.2727059925094184,4.033332824707031,0.11175493345930043 1449,2010-12-29,4.033332824707031,4.043333053588866,4.0166659355163565,4.026666164398193,846867.0,0.001655627766657508,1.0000000000001332,-1.0,64.39384949501677,73.24325297764744,-0.0345822725441689,-0.1344715340759155,-0.1678911621602408,-0.2558330880136621,18.002340087826596,0.026667118072509766,0.1742436075291769,0.10133315324783343,-0.14995509456153044,0.3526214010571973,-0.024310970656848063,0.22697727715251537,-0.02939187759399342,54.99996423743379,-18.035430678005937,0.12564412390468183,12,-0.04499983787536621,-0.216666340827941,-0.1649996042251587,-0.21833288669586182,0.37666702270507724,2,0.13801671026771634,2.0001072923001226,4.026666164398193,5.499642397367912,4.0399999618530265,-1.4444020598894356,4.050000190734863,0.13801671026771634 1450,2010-12-30,3.983333110809326,4.0399999618530265,3.983333110809326,4.026666164398193,1080843.0,-0.012396624843707738,-1.6154100092433237,-6.499964237179029,55.072478791246084,71.49726806223576,0.017229284703786263,-0.05832123465881667,-0.11258501316977476,-0.20579408405076016,16.998053518763346,0.056666851043700284,0.15787278004602845,0.032833433151245206,-0.16935674989981742,0.23502361620230827,-0.06826165837428633,0.13392852467677674,0.07999992370605558,0.0,-67.71857804309703,0.10109509152553145,12,0.006666421890258789,-0.16666662693023593,-0.13000011444091797,-0.16833317279815674,0.3466668128967294,3,0.14225952592009117,1.0000000000001332,4.033332824707031,2.0001072923001226,4.026666164398193,5.499642397367912,4.0399999618530265,0.14225952592009117 1451,2010-12-31,3.983333110809326,3.983333110809326,3.983333110809326,3.983333110809326,0.0,0.0,1.0,-0.0,49.1803038413126,69.47513131844939,0.022173977930380673,-0.03795210209790234,-0.108243751853486,-0.20490280323140375,16.944260384622282,0.0,0.14119983351598941,0.01866677999496469,-0.14580892389805733,0.18314248388798626,-0.06357107195154654,0.10090463194147548,0.07839992523193473,0.0,-61.00649099544597,0.08223785194651081,12,0.00999987125396773,-0.16666662693023593,-0.17416661977767944,-0.16833317279815674,0.34999990463256925,4,0.15313799767886027,-1.6154100092433237,3.983333110809326,1.0000000000001332,4.033332824707031,2.0001072923001226,4.026666164398193,0.15313799767886027 1452,2011-01-03,4.070000171661377,4.0766658782958975,4.0,4.0,1070841.0,0.021757422349857558,-1.1904482939489258,100.0,54.41173686303124,66.42475396023778,-0.04520955309135655,-0.10810952951937258,-0.18958044785899641,-0.2897930112398228,18.561047625525873,0.09333276748657138,0.12983359406665862,0.09133383035659781,-0.05746139683734164,0.24012905755053682,0.01693621675962831,0.16573144395356731,-0.08666706085205078,92.85812816438809,35.2645424916756,0.07439761359696959,1,-0.04000067710876465,-0.2466672658920288,-0.30083370208740234,-0.26500022411346436,0.32666587829589755,0,0.14578200060477475,1.0,3.983333110809326,-1.6154100092433237,3.983333110809326,1.0000000000001332,4.033332824707031,0.14578200060477475 1453,2011-01-04,4.103332996368408,4.110000133514403,4.046666145324707,4.079999923706056,1980294.0,0.00818988287497402,2.4545170812906765,0.33332879203818866,62.2221704178616,64.51645602760206,-0.07375737195447662,-0.12279796798721643,-0.21869757132573397,-0.32156290942605326,20.428612892480725,0.06333398818969638,0.1251357910070583,0.10883330106735212,-0.019990367101050843,0.23765696923575508,0.04442146698315064,0.1732451351515536,-0.11999988555908203,94.73648546905653,38.29297725434263,0.0644118340842015,1,-0.05666637420654297,-0.26333296298980713,-0.3341665267944336,-0.2983330488204956,0.2733330726623535,1,0.14134849017113038,-1.1904482939489258,4.070000171661377,1.0,3.983333110809326,-1.6154100092433237,3.983333110809326,0.14134849017113038 1454,2011-01-05,4.099999904632568,4.130000114440918,4.070000171661377,4.103332996368408,2792439.0,-0.0008122888731647571,1.1176203298552676,-0.14284838452578558,63.15787209327336,62.925956541632104,-0.06176536114276843,-0.10239994288947063,-0.21271249274340098,-0.31597848525781824,22.298668185428156,0.059999942779541016,0.12661527205100453,0.09133350849151611,-0.015605063022768206,0.19827208000580043,0.037864222734373953,0.14480279424865827,-0.11160011291503924,79.54535848860309,21.832571047716094,0.05346928575714223,1,-0.04333329200744629,-0.24999988079071045,-0.33666670322418213,-0.29499995708465576,0.24000024795532315,2,0.14959347305282678,2.4545170812906765,4.103332996368408,-1.1904482939489258,4.070000171661377,1.0,3.983333110809326,0.14959347305282678 1455,2011-01-07,4.2166662216186515,4.246665954589844,4.0900001525878915,4.150000095367432,3791820.0,0.028455199926776142,1.4736915414644658,-20.001287553647803,73.00613846901166,62.773875220333274,-0.16728251885477796,-0.20517021832246485,-0.3245642313627566,-0.43134215344659577,23.311473970247,0.15666580200195224,0.11139705615005546,0.1924998164176932,0.06081024916704436,0.3241893836683425,0.12665503279236834,0.2583446000430176,-0.21977041053771895,88.60767516102304,27.59500407655907,0.06584478362532462,1,-0.1016666889190665,-0.30833327770233065,-0.4574997425079337,-0.41166627407073886,0.12999963760376065,4,0.04584987656889816,1.1176203298552676,4.099999904632568,2.4545170812906765,4.103332996368408,-1.1904482939489258,4.070000171661377,0.04584987656889816 1456,2011-01-10,4.2166662216186515,4.296666145324707,4.2166662216186515,4.25333309173584,4202631.0,0.0,-3.3636079900123215,-0.5500075102461421,80.40539495609879,63.545948722645,-0.15774308626736744,-0.19301366401629583,-0.3177161057123916,-0.4298133771744226,24.397475894900673,0.07999992370605558,0.09897750163027963,0.17849980592727555,0.02781363523129521,0.3291859766232563,0.10315672057928538,0.2538428912752657,-0.1997887990570062,73.0336861934502,4.436477432585264,0.07534308534799031,1,-0.07666659355163485,-0.2733331918716422,-0.4674997329711905,-0.4216662645339957,-0.020000457763670987,0,0.0268775606440812,1.4736915414644658,4.2166662216186515,1.1176203298552676,4.099999904632568,2.4545170812906765,4.103332996368408,0.0268775606440812 1457,2011-01-11,4.22666597366333,4.256666183471681,4.2133331298828125,4.233333110809326,1813311.0,0.0023714829486409794,-1.6000228885328984,0.18183000416146042,75.63020664286486,64.1644612855241,-0.15475369380368864,-0.19433769640472587,-0.3230819275643442,-0.4368268738154608,25.212815297323655,0.043333053588868076,0.08824274876981075,0.176666259765625,0.006053388386986214,0.34727913114426334,0.0913598240763056,0.2619726954549444,-0.18180967882537846,71.99993133544922,5.204654672059306,0.08530643568931924,1,-0.08666634559631348,-0.22499990463256836,-0.48749953508377075,-0.4316660165786743,0.016666889190673828,1,0.025236685946610216,-3.3636079900123215,4.2166662216186515,1.4736915414644658,4.2166662216186515,1.1176203298552676,4.099999904632568,0.025236685946610216 1458,2011-01-12,4.313333034515382,4.313333034515382,4.230000019073486,4.25,2609709.0,0.02050482848469226,1.6315813249609914,-9.499284794736223,83.45321149636561,66.28216817456287,-0.2195709620137416,-0.27266973875408596,-0.40723622683776917,-0.5195476034449364,25.842708707643393,0.08666706085205167,0.0832277458056967,0.24916667938232528,0.04233740601076441,0.45599595275388616,0.14575204269654485,0.3525813160681057,-0.24329575462875486,100.0,32.34934163543723,0.10341463668578046,1,-0.16499996185302823,-0.28333353996276855,-0.5749998092651376,-0.518333077430726,-0.059999942779541904,2,0.019319865814918513,-1.6000228885328984,4.22666597366333,-3.3636079900123215,4.2166662216186515,1.4736915414644658,4.2166662216186515,0.019319865814918513 1459,2011-01-13,4.309999942779541,4.3266658782958975,4.256666183471681,4.293333053588866,2745855.0,-0.000772741568798252,1.8000572218778597,0.2631626499220847,81.6794193219379,69.23849490019529,-0.1931804708643412,-0.2576038470742388,-0.40019523297426396,-0.5118749356770138,27.248957834114652,0.06999969482421697,0.07992831836556125,0.2300002455711363,-0.0010614062943625768,0.46106189743663517,0.11446941963838686,0.34553107150388573,-0.21076717233746312,92.95802741757433,26.210773843508747,0.11553082593274955,1,-0.1550004482269287,-0.25833404064178467,-0.5666667222976685,-0.5149999856948853,-0.04333400726318448,3,0.015467778917933606,1.6315813249609914,4.313333034515382,-1.6000228885328984,4.22666597366333,-3.3636079900123215,4.2166662216186515,0.015467778917933606 1460,2011-01-14,4.316666126251222,4.316666126251222,4.236666202545166,4.296666145324707,3479535.0,0.0015466783202278123,6.999999999999378,1.1999828340914835,81.24997904519859,72.80179214507152,-0.16493564312997666,-0.250879882492435,-0.40461149829209386,-0.5131074601433476,28.593495945359205,0.07999992370605558,0.08139831990384394,0.21999977827072215,-0.029087434451842142,0.469086990993286,0.09545617190944,0.3445433846320043,-0.18559272070960908,91.17664383446522,26.350337272980383,0.12454360636128199,1,-0.15333318710327237,-0.2550002336502084,-0.5699996352195749,-0.5216661691665658,-0.07999992370605558,4,0.0054055666234567035,1.8000572218778597,4.309999942779541,1.6315813249609914,4.313333034515382,-1.6000228885328984,4.22666597366333,0.0054055666234567035 1461,2011-01-17,4.3266658782958975,4.3266658782958975,4.269999980926514,4.300000190734863,1429818.0,0.002316545165229167,3.2500983512752066,1.3332856495719345,83.59376920858935,76.04424018346685,-0.13534497364202291,-0.24509251516740616,-0.4114465359966015,-0.5162296508819146,30.320827477930262,0.05666589736938388,0.08904913019368355,0.21199953556060702,-0.04926491232104979,0.47326398344226384,0.08136731161977817,0.34263175950143543,-0.1682095265686847,100.0,35.965038067368795,0.13063222394082852,1,-0.13999986648559481,-0.2066664695739746,-0.5499994158744803,-0.5316659212112418,-0.11333274841308505,0,0.004622492581838111,6.999999999999378,4.316666126251222,1.8000572218778597,4.309999942779541,1.6315813249609914,4.313333034515382,0.004622492581838111 1462,2011-01-18,4.420000076293945,4.420000076293945,4.320000171661377,4.329999923706056,3338622.0,0.02157185246640969,1.2222163353537066,3.3751296448625663,88.81592011707616,78.99910126115736,-0.1942366490526526,-0.31493145469484496,-0.5017557418654479,-0.602126947569567,32.059303096393606,0.09999990463256836,0.1097012918072906,0.2801670312881468,0.00273971961517816,0.557594342961115,0.14145337545166292,0.41888068712463067,-0.23799439084711693,100.0,32.77730899076576,0.13871365583648415,1,-0.17499995231628418,-0.25333356857299805,-0.6408336162567139,-0.6250001192092896,-0.24666690826416016,1,-0.05052812411402152,3.2500983512752066,4.3266658782958975,6.999999999999378,4.316666126251222,1.8000572218778597,4.309999942779541,-0.05052812411402152 1463,2011-01-19,4.296666145324707,4.426665782928467,4.296666145324707,4.423333168029785,2699319.0,-0.02790360381003676,-1.0526200873362446,-1.4074089772390255,71.12300569756975,79.88411610607918,-0.045364993213264704,-0.1792609563004035,-0.3769825356769658,-0.4720510303897516,33.46815228591433,0.12999963760375977,0.13334651922340335,0.14316644668579137,-0.1370127881899874,0.42334568156157015,0.003076829247902424,0.2832560641236803,-0.07658135734233973,31.578986994865204,-35.653524606675504,0.14008961743788934,1,-0.03833317756652832,-0.12666678428649902,-0.5091661810874939,-0.5016661882400513,-0.07999992370605558,2,-0.01241271270953559,1.2222163353537066,4.420000076293945,3.2500983512752066,4.3266658782958975,6.999999999999378,4.316666126251222,-0.01241271270953559 1464,2011-01-20,4.269999980926514,4.316666126251222,4.2633328437805185,4.303332805633545,2238999.0,-0.006206245376362163,-1.2856909306413589,0.26315313958741154,73.88892862535656,79.98220390122862,0.008886114001249723,-0.13870386137785573,-0.3477602784892979,-0.438835936193378,34.57244681547431,0.053333282470703125,0.14920664913416104,0.10316693782806396,-0.17226331385245075,0.3785971895085787,-0.03454818801219339,0.24088206366832132,-0.012730613853848105,17.54413263129364,-55.78895334880035,0.13771512584025736,1,0.04999947547912598,-0.10000061988830566,-0.46999990940093905,-0.46999990940093905,-0.016666889190673828,3,-0.0039032527552980145,-1.0526200873362446,4.296666145324707,1.2222163353537066,4.420000076293945,3.2500983512752066,4.3266658782958975,-0.0039032527552980145 1465,2011-01-21,4.4099998474121085,4.440000057220459,4.2666659355163565,4.2666659355163565,3420384.0,0.03278685412434523,-1.4186058890260376,-4.300082970931563,78.82886104758637,79.80703346694946,-0.11265188876759957,-0.2624962236163544,-0.48459915981256696,-0.5708208405104322,35.82995618188757,0.17333412170410245,0.16350217568309766,0.2243334531784047,-0.06387609994447985,0.5125430063012888,0.08022867661696242,0.36843822973984697,0.01666593551635831,83.01880172092638,0.392654497463667,0.14410477656144208,1,-0.08333325386047274,-0.23333334922790439,-0.5983333587646475,-0.603333353996276,-0.12666702270507724,4,-0.03250202196262286,-1.2856909306413589,4.269999980926514,-1.0526200873362446,4.296666145324707,1.2222163353537066,4.420000076293945,-0.03250202196262286 1466,2011-01-24,4.349999904632568,4.436666011810303,4.3266658782958975,4.4099998474121085,1635375.0,-0.013605429672463476,-1.0624768103567563,-0.41860256226857623,69.62618134369363,79.13991954481932,-0.03548074854472816,-0.18853496547789028,-0.4206732654743863,-0.5043508335032216,37.08880932959886,0.11000013351440519,0.17816831255921883,0.14933352470397931,-0.14036967673171308,0.4390367261396717,0.004481923986133118,0.2941851254218255,-0.08333396911621183,49.0566750697707,-30.941940350285797,0.1448516007178461,1,-0.014999866485595703,-0.17333340644836426,-0.5091668963432316,-0.5433334112167358,-0.03666687011718661,0,-0.026053725188983745,-1.4186058890260376,4.4099998474121085,-1.2856909306413589,4.269999980926514,-1.0526200873362446,4.296666145324707,-0.026053725188983745 1467,2011-01-25,4.3400001525878915,4.429999828338623,4.306665897369385,4.366665840148927,3287748.0,-0.0022987936238866302,-1.6428454653205857,0.44442854985735264,67.1498162101349,77.32843117968257,-0.008620419073566588,-0.16327897263335345,-0.404526162922211,-0.4891508544177263,38.63969535696606,0.12333393096923828,0.17690466475772126,0.12433376312255984,-0.1613815662984024,0.4100490925435225,-0.01852390158792172,0.2671914278330414,-0.07333421707153498,43.39645558140687,-33.302930819510664,0.14285766471048128,1,-0.0016670227050790132,-0.1616671085357675,-0.4891671538352975,-0.533333659172059,-0.10000038146972834,1,-0.02918594890591164,-1.0624768103567563,4.349999904632568,-1.4186058890260376,4.4099998474121085,-1.2856909306413589,4.269999980926514,-0.02918594890591164 1468,2011-01-26,4.47666597366333,4.50666618347168,4.349999904632568,4.373332977294922,4263984.0,0.03148981941715978,-1.088895670611722,-3.8751296448624872,72.8744993200715,76.35010673503074,-0.13374575164276514,-0.2787974642841018,-0.5312880942885663,-0.6198753857739572,40.4240363922309,0.16666603088378817,0.17667235429615857,0.2384995937347414,-0.05530759023506526,0.5323067777045476,0.09159600174983851,0.38540318571964427,-0.2066000366210945,87.67114697623191,10.863653715347183,0.14690359198490313,1,-0.10499978065490723,-0.2616664171218872,-0.6183329820632935,-0.6699994802474976,-0.2133331298828116,2,-0.0677586416806798,-1.6428454653205857,4.3400001525878915,-1.0624768103567563,4.349999904632568,-1.4186058890260376,4.4099998474121085,-0.0677586416806798 1469,2011-01-27,4.5900001525878915,4.619999885559082,4.466666221618652,4.46999979019165,3781755.0,0.025316648503890482,-1.421041932533005,1.1612976165755375,72.76427255556911,75.40725045840524,-0.2270631350866017,-0.3671112052694614,-0.6344867493059123,-0.7263360338047011,42.40780495354461,0.1533336639404297,0.1857919385654414,0.3240004062652595,0.007317289215478695,0.6406835233150399,0.1656588477403691,0.4823419647901499,-0.3104702056884783,91.50952435576517,15.525689435770914,0.15834155852489026,1,-0.1483337879180917,-0.2883336544036874,-0.7266671657562265,-0.783333659172059,-0.2933340072631845,3,-0.08133636569897507,-1.088895670611722,4.47666597366333,-1.6428454653205857,4.3400001525878915,-1.0624768103567563,4.349999904632568,-0.08133636569897507 1470,2011-01-28,4.550000190734863,4.630000114440918,4.543333053588867,4.596665859222412,2464656.0,-0.008714588349300167,-1.8889047834759873,-0.3888793963259779,69.37988966205542,73.82793050879037,-0.16816873333277105,-0.2977468932044349,-0.5823504417256582,-0.6785076580968203,45.126461863711356,0.08666706085205078,0.18202888517247828,0.2556670904159546,-0.055888997492564485,0.5672231783244737,0.09988904646169505,0.4114451343702141,-0.25004204751587,75.2578231804165,-1.0537794846031971,0.15577804395425945,1,-0.10333371162414551,-0.2433335781097412,-0.6575004458427434,-0.7433336973190308,-0.26666736602783203,4,-0.0652015574863326,-1.421041932533005,4.5900001525878915,-1.088895670611722,4.47666597366333,-1.6428454653205857,4.3400001525878915,-0.0652015574863326 1471,2011-01-31,4.593332767486572,4.616665840148926,4.5166659355163565,4.519999980926514,2282628.0,0.009523642842905078,-1.499970198004425,-1.5714504674807133,70.52241474837386,71.7953188011568,-0.18963922041408132,-0.3088727276851717,-0.6130078462192148,-0.7141593825750383,47.83353131261138,0.09999990463256925,0.18242281027568996,0.26849968433380145,-0.034170540592401544,0.5711699092600044,0.11716457187069995,0.41983479679690294,-0.26697126656982473,88.65961441184756,11.315060498386131,0.15133511246310144,1,-0.1466662883758545,-0.2866661548614502,-0.6941666007041931,-0.779999852180481,-0.3366665840148917,0,-0.06748911051553752,-1.8889047834759873,4.550000190734863,-1.421041932533005,4.5900001525878915,-1.088895670611722,4.47666597366333,-0.06748911051553752 1472,2011-02-01,4.663332939147949,4.71999979019165,4.613333225250244,4.616665840148926,3389415.0,0.015239516752817428,-3.000071526920945,0.636374276610963,69.96199621321932,71.66631774734007,-0.24752234655176153,-0.3500921621981474,-0.6688282413213438,-0.7761001320206748,49.75442419547896,0.12666702270507812,0.1857750081244154,0.30883321762084925,-0.004782088162013309,0.6224485234037118,0.15202556472941797,0.46564087051228054,-0.312680349149268,84.68463011601322,9.78424513500606,0.1568076528914312,2,-0.17166662216186523,-0.31166648864746094,-0.7608332037925716,-0.846666455268859,-0.44666671752929776,1,-0.07505359561492453,-1.499970198004425,4.593332767486572,-1.8889047834759873,4.550000190734863,-1.421041932533005,4.5900001525878915,-0.07505359561492453 1473,2011-02-02,4.683332920074463,4.699999809265137,4.626666069030762,4.683332920074463,3641067.0,0.004288773970783311,3.3999656681829884,0.0,70.89552238805975,71.33371705430709,-0.23122092619264212,-0.3419437085698718,-0.6733714858180679,-0.7876828996369705,51.45297687365733,0.073333740234375,0.18898374601544177,0.2998332023620609,-0.02311724622949285,0.6227836509536147,0.13835797806628403,0.4613084266578378,-0.2957456100564846,85.52624892005896,12.37673406400532,0.1614752242957769,2,-0.19000005722045898,-0.3316664695739746,-0.7808331847190852,-0.8666664361953726,-0.6033329963684073,2,-0.0946618906924197,-3.000071526920945,4.663332939147949,-1.499970198004425,4.593332767486572,-1.8889047834759873,4.550000190734863,-0.0946618906924197 1474,2011-02-03,4.7133331298828125,4.769999980926514,4.650000095367432,4.679999828338623,7468950.0,0.006405739314358394,-1.571441708858496,100.0,71.63638576791692,70.53455313434381,-0.2142518096641588,-0.34112839317073806,-0.6852059443461762,-0.8090592093312075,53.14992498357848,0.11999988555908203,0.18024358332200485,0.2991667509078981,-0.026900651447384405,0.6252341532631807,0.1361330497302573,0.46220045208553895,-0.29250457184746725,77.6315690408072,6.483018448121442,0.16303370117764124,2,-0.17500019073486328,-0.3366665840148926,-0.8108333945274349,-0.8966666460037223,-0.6100001335144043,3,-0.09547389791934402,3.3999656681829884,4.683332920074463,-3.000071526920945,4.663332939147949,-1.499970198004425,4.593332767486572,-0.09547389791934402 1475,2011-02-04,4.4099998474121085,4.880000114440918,4.283332824707031,4.733333110809326,20234556.0,-0.06435642763027993,-1.0693640184593656,-9.70000715256422,53.44355233425574,68.73648324440627,0.09955024453292438,-0.023788021108841484,-0.36449299638234134,-0.49872512728428386,52.512997276803816,0.5966672897338867,0.18225131894770197,-0.013833212852478738,-0.3264324753900194,0.29876604968506193,-0.17013284412124907,0.1424664184162916,0.3600001335144052,21.229087782165948,-44.35858465402251,0.15629963126877022,2,0.17166662216186612,0.021666765213013583,-0.5075001120567308,-0.5933333635330182,-0.23000001907348544,4,-0.025699253063219074,-1.571441708858496,4.7133331298828125,3.3999656681829884,4.683332920074463,-3.000071526920945,4.663332939147949,-0.025699253063219074 1476,2011-02-07,4.329999923706056,4.4633331298828125,4.293333053588866,4.440000057220459,10067931.0,-0.018140572896617857,1.1702191122893528,0.3402066720839275,46.23954510497734,66.41311978827765,0.197146928567979,0.06865805706718042,-0.26886674589851456,-0.4120120709852708,51.52192763508094,0.1700000762939462,0.18403107114140482,-0.09949982166290194,-0.4001679380622001,0.2011682947363962,-0.24983387986255057,0.05083423653674668,0.5500001907348624,7.821293340856313,-51.20699652755594,0.15033405819964904,2,0.25166654586791903,0.1016666889190665,-0.426666915416718,-0.5133334398269653,-0.18333387374878107,0,-0.010777621205841026,-1.0693640184593656,4.4099998474121085,-1.571441708858496,4.7133331298828125,3.3999656681829884,4.683332920074463,-0.010777621205841026 1477,2011-02-08,4.333333015441895,4.38666582107544,4.300000190734863,4.329999923706056,5003214.0,0.0007697671580988441,-1.7368428977999484,-0.030300797184063498,51.70279858100123,64.06070859504763,0.21542263883026624,0.0777101684575996,-0.2580394281910854,-0.40859771528578825,50.54019219088891,0.08666563034057706,0.16709952484954638,-0.10150008201599015,-0.39057987801162763,0.18757971397964734,-0.24603998001380845,0.043039815981828156,0.5466670989990225,8.379911484198207,-51.884867297981785,0.14453989799781855,2,0.2483334541320792,0.10666704177856356,-0.4283332824707031,-0.5166665315628052,-0.11333322525024592,1,-0.01769234713718315,1.1702191122893528,4.329999923706056,-1.0693640184593656,4.4099998474121085,-1.571441708858496,4.7133331298828125,-0.01769234713718315 1478,2011-02-09,4.3966660499572745,4.456665992736816,4.323332786560059,4.366665840148927,4908381.0,0.014615316729568395,-1.2857189567861624,9.000715307581727,55.68860377604153,62.16341206398901,0.15594780003974051,0.02207197955404716,-0.3055394030942331,-0.4647997576396685,49.32689403619555,0.1333332061767578,0.16540657972566386,-0.04233369827270561,-0.3263985903393358,0.2417311937939246,-0.18436614430602027,0.09969874776060905,0.47140071868896616,18.994375458522253,-44.74621148004448,0.14203244603331494,2,0.1850004196167001,0.066667079925538,-0.4699998497962943,-0.5733331441879264,-0.06666612625121893,2,-0.04094007284004941,-1.7368428977999484,4.333333015441895,1.1702191122893528,4.329999923706056,-1.0693640184593656,4.4099998474121085,-0.04094007284004941 1479,2011-02-10,4.376666069030762,4.38666582107544,4.323332786560059,4.38666582107544,3404502.0,-0.0045488969822274905,11.666920986121623,-0.33332273702619575,48.3221228436689,59.823660195279395,0.15925087875238297,0.049879867695374,-0.26681835482108074,-0.4381384670301598,47.97116918489209,0.07333326339721591,0.16754434078889968,-0.06566698551177996,-0.34488145427227135,0.21354748324871142,-0.20527421989202566,0.07394024886846573,0.4797060207366943,15.642426848194921,-43.77344477979402,0.13960723438024553,2,0.2050004005432129,0.09833407402038574,-0.43333274126052856,-0.5366660356521606,0.039999961853027344,3,-0.06778359158445113,-1.2857189567861624,4.3966660499572745,-1.7368428977999484,4.333333015441895,1.1702191122893528,4.329999923706056,-0.06778359158445113 1480,2011-02-11,4.3400001525878915,4.3966660499572745,4.333333015441895,4.363333225250243,3119328.0,-0.008377590582548167,-2.45446506365665,2.333365123265077,49.48454773863175,57.486119416419164,0.18215072628248397,0.09315989925296453,-0.21147144433030807,-0.3958616363332479,46.96113555888297,0.06333303451537908,0.15001514794152637,-0.10349960327148366,-0.38069079324758537,0.17369158670461804,-0.24209519825953496,0.03509599171656763,0.504911151878356,27.451222385531988,-31.90046127023334,0.13859559498805094,2,0.2416663169860831,0.14499998092651278,-0.3866668343544015,-0.4900001287460336,0.2199997901916495,4,-0.05453160089829989,11.666920986121623,4.376666069030762,-1.2857189567861624,4.3966660499572745,-1.7368428977999484,4.333333015441895,-0.05453160089829989 1481,2011-02-14,4.346665859222412,4.38666582107544,4.3366661071777335,4.3366661071777335,2887620.0,0.0015358770507292174,-9.00019073959135,-0.4285655896839241,50.344778938468544,55.30642860811352,0.15289413730081503,0.0928287439975568,-0.2017875050639013,-0.3959158930000193,45.830539607752804,0.049999713897706854,0.12298719504138234,-0.09783389568328893,-0.3733898652320393,0.17772207386546146,-0.23561188045766457,0.03994408909108671,0.4870138756486515,29.78676130414668,-30.27848399219041,0.13777798477437536,2,0.2350006103515625,0.20000076293945312,-0.33499962091445923,-0.4383329153060913,0.18666696548461914,0,-0.03834341913588091,-2.45446506365665,4.3400001525878915,11.666920986121623,4.376666069030762,-1.2857189567861624,4.3966660499572745,-0.03834341913588091 1482,2011-02-15,4.1966657638549805,4.333333015441895,4.173333168029785,4.333333015441895,5857701.0,-0.034509230804841695,1.3414511604538366,-13.667064040817149,35.71424748382759,51.39739806319885,0.25673438826323736,0.23741152126759424,-0.039745093860275915,-0.23952402001501127,43.54581654973059,0.17333269119262695,0.09576348460647122,-0.23666727542877197,-0.5336699267703651,0.06033537591282112,-0.3851686010995685,-0.08816594975797543,0.6260070328128027,8.235048603818294,-46.341433132154094,0.14850132567079666,2,0.3300008773803711,0.3300008773803711,-0.15499943494796753,-0.263332724571228,0.3466672897338867,1,-0.011914152022384772,-9.00019073959135,4.346665859222412,-2.45446506365665,4.3400001525878915,11.666920986121623,4.376666069030762,-0.011914152022384772 1483,2011-02-16,4.243332862854004,4.256666183471681,4.190000057220459,4.22333288192749,2428692.0,0.011120041867750619,1.8571224212450885,-0.14634069752836493,31.021815877046564,46.88466807532435,0.15767033676677045,0.19662502724398578,-0.07347183209696517,-0.2801017692433998,41.586555048292475,0.06666612625122159,0.06193316329435383,-0.1873335123062132,-0.4903986385299044,0.115731613917478,-0.3388660754180588,-0.035800949194367604,0.5533663486682592,31.34321028774702,-17.794733943200065,0.15153256311184574,2,0.28333377838134766,0.28333377838134766,-0.17250001430511475,-0.30999982357025146,0.3833332061767578,2,-0.005498760860033203,1.3414511604538366,4.1966657638549805,-9.00019073959135,4.346665859222412,-2.45446506365665,4.3400001525878915,-0.005498760860033203 1484,2011-02-17,4.25333309173584,4.269999980926514,4.230000019073486,4.236666202545166,1482549.0,0.0023566920637732025,-1.6667302465309237,0.8333452542736571,33.20748402141983,44.6362160405648,0.08443648850479235,0.1953266331275776,-0.07111583118718112,-0.28479747004073275,40.18172321122288,0.039999961853027344,0.020974974527376844,-0.1764999389648434,-0.4815106376196221,0.1285107596899353,-0.3290052882922323,-0.02399458963745449,0.5184314780467245,35.820933762914805,-9.599393860206533,0.15250534932738918,2,0.06500005722045898,0.2733335494995117,-0.16416680812835693,-0.3116666078567496,0.5799999237060556,3,0.01802511825823805,1.8571224212450885,4.243332862854004,1.3414511604538366,4.1966657638549805,-9.00019073959135,4.346665859222412,0.01802511825823805 1485,2011-02-18,4.2666659355163565,4.283332824707031,4.236666202545166,4.256666183471681,2155113.0,0.0031346813176758026,1.1538343035091387,0.5999771121218858,30.859325668905,42.9273027698901,0.05434892784699841,0.17993010007033305,-0.07458417549312824,-0.29327987245901177,38.00386929932632,0.046666622161865234,-0.026487988893593162,-0.15600039958953982,-0.46958835087945516,0.15758755170037553,-0.31279437523449705,0.0007935760554174109,0.48116137819609683,43.7498742710509,3.6420917954019103,0.1567939756449576,2,0.04833364486694425,0.26000070571899503,-0.1633332371711722,-0.3183330297470084,0.5166668891906747,4,0.0351562783762398,-1.6667302465309237,4.25333309173584,1.8571224212450885,4.243332862854004,1.3414511604538366,4.1966657638549805,0.0351562783762398 1486,2011-02-21,4.236666202545166,4.343332767486571,4.233333110809326,4.25,4182081.0,-0.007031188620010842,-9.999976158119264,-1.3334128081638914,23.77041635618403,39.823704744910415,0.07791004825364567,0.21186630867101108,-0.03583229466618665,-0.2581823398292462,35.888975702633694,0.1099996566772452,-0.08296321484124114,-0.18033344745636004,-0.5034029618812257,0.1427360669685056,-0.34186820466879286,-0.01879869024392722,0.4881813453399806,37.254813962947054,2.6706284026961598,0.161534757212433,2,0.07833337783813477,0.29000043869018555,-0.12416678667068481,-0.28833329677581787,0.5666666030883789,0,0.07631796435606208,1.1538343035091387,4.2666659355163565,-1.6667302465309237,4.25333309173584,1.8571224212450885,4.243332862854004,0.07631796435606208 1487,2011-02-22,4.2133331298828125,4.25333309173584,4.173333168029785,4.230000019073486,2646426.0,-0.005507413505537961,1.5263252998441488,1.2499731788434718,21.22441639336006,35.99435059127914,0.09211826879324203,0.23739458959691717,-0.0055571333723420935,-0.2309530936632287,33.8159435429237,0.07999992370605469,-0.10120914920254975,-0.19733316898345965,-0.5315329138727076,0.13686657590578832,-0.3644330414280832,-0.030233296538836107,0.48945384280811943,23.52944476389505,-4.420440352638643,0.16709987244462385,2,0.07166647911071777,0.31333351135253906,-0.06000041961669922,-0.26500022411346436,0.6566667556762695,1,0.07594929832503405,-9.999976158119264,4.236666202545166,1.1538343035091387,4.2666659355163565,-1.6667302465309237,4.25333309173584,0.07594929832503405 1488,2011-02-23,4.173333168029785,4.2100000381469735,4.153333187103272,4.2100000381469735,2852307.0,-0.009493662290629201,2.0909019975029715,2.1999828340915477,17.338605477492152,32.55173755059283,0.10851882522142109,0.26720413520640296,0.039773721589523525,-0.1870903300754705,31.13748040129769,0.05999994277954013,-0.10482165720886893,-0.22216649055480975,-0.5709675946150625,0.12663461350544303,-0.3965670425849357,-0.047765938524683804,0.5082756524747012,10.526328998288033,-10.679010136089357,0.17440055203012622,2,0.10166645050048828,0.34333348274230957,0.03250014781951904,-0.17833316326141357,0.6766667366027832,2,0.08865812305461285,1.5263252998441488,4.2133331298828125,-9.999976158119264,4.236666202545166,1.1538343035091387,4.2666659355163565,0.08865812305461285 1489,2011-02-24,4.2166662216186515,4.256666183471681,4.143332958221436,4.166666030883788,4519815.0,0.010383319961325688,-1.3448333695073966,-1.363633999167674,32.94106262306643,30.713572537752245,0.04481587693093214,0.20497704952924334,0.003567077797825391,-0.22552424970751783,27.943589252317132,0.11333322525024414,-0.11624125488430614,-0.16016674041748136,-0.5050778786999537,0.18474439786499097,-0.33262230955871797,0.012288828723755252,0.4332460608817623,36.6666666666661,14.825515990878248,0.1724555691412363,2,0.04833316802978693,0.2950003147125253,-0.002500057220458096,-0.21833336353301913,0.6833338737487802,3,0.09723317565665024,2.0909019975029715,4.173333168029785,1.5263252998441488,4.2133331298828125,-9.999976158119264,4.236666202545166,0.09723317565665024 1490,2011-02-25,4.25333309173584,4.283332824707031,4.199999809265137,4.230000019073486,2262510.0,0.008695701340836193,1.0000114442009373,0.46665967308169143,42.67510642330215,29.861386702733757,-0.006076582049557189,0.15277806156467832,-0.02507800025204432,-0.2576144981997226,24.61746529901582,0.08333301544189453,-0.13841712628778513,-0.10866651535034144,-0.44768749085924675,0.23035446015856387,-0.2781770031047941,0.06084397240411121,0.35605284482225574,55.00011920940329,30.089046138328165,0.16951048775445285,2,-0.010000228881835938,0.2583334445953369,-0.008333683013916016,-0.2550002336502075,0.630000114440918,4,0.13636362617190412,-1.3448333695073966,4.2166662216186515,2.0909019975029715,4.173333168029785,1.5263252998441488,4.2133331298828125,0.13636362617190412 1491,2011-02-28,4.283332824707031,4.316666126251222,4.239999771118163,4.2633328437805185,3210753.0,0.007053229155619345,-1.300009298399952,0.8571516154741818,45.45450604632439,30.94363765412229,-0.05141132094074585,0.10367878737963032,-0.04600463611786765,-0.28302959110196557,21.66571603594206,0.07666635513305842,-0.14994086269808715,-0.06316678524017316,-0.38559531246154943,0.2592617419812031,-0.2243810488508613,0.09804747837051497,0.2887688735841314,80.76923076923026,51.54601444975154,0.1612142636106881,2,-0.039999961853027344,0.2283337116241455,-0.03166627883911133,-0.27833282947540283,0.5666670799255371,0,0.11673153137106462,1.0000114442009373,4.25333309173584,-1.3448333695073966,4.2166662216186515,2.0909019975029715,4.173333168029785,0.11673153137106462 1492,2011-03-01,4.313333034515382,4.3366661071777335,4.2800002098083505,4.286665916442871,2523309.0,0.007003940864763969,-1.8333989008500304,1.3333571752140845,41.93548089382435,32.15626710043093,-0.07053993135133663,0.0486050293351612,-0.06478418163652222,-0.30833061827688724,18.16539300784519,0.05666589736938299,-0.16046694129767758,-0.01566658020019407,-0.3016192459962932,0.27028608559590506,-0.15864291309824363,0.1273097526978555,0.22446716457020255,87.93115780283173,55.042346233924974,0.14297633289804976,3,-0.07000017166137784,0.198333501815795,-0.05749976634979337,-0.30833303928375333,0.4266667366027823,1,0.11360119128228097,-1.300009298399952,4.283332824707031,1.0000114442009373,4.25333309173584,-1.3448333695073966,4.2166662216186515,0.11360119128228097 1493,2011-03-02,4.239999771118163,4.303332805633545,4.2100000381469735,4.276666164398193,2925204.0,-0.0170015305589446,1.0740689720943095,-1.3749664729548376,38.011681719163484,32.690066844624674,0.0025376755561419273,0.09172470338318472,0.015710229236590934,-0.23099623723507978,14.217208180641702,0.1033329963684082,-0.17538682161783115,-0.06683318614959788,-0.30121661938674205,0.1675502470875463,-0.18402490276816952,0.05035853046897376,0.2662430486982892,50.00012332007186,14.313027084590026,0.11719171661857201,3,0.003333091735840732,0.2716667652130136,0.018333315849305087,-0.23499977588653476,0.4633331298828134,2,0.1485849406720079,-1.8333989008500304,4.313333034515382,-1.300009298399952,4.283332824707031,1.0000114442009373,4.25333309173584,0.1485849406720079 1494,2011-03-03,4.2633328437805185,4.2899999618530265,4.2033329010009775,4.239999771118163,2425734.0,0.005503083472148784,1.260860911912335,-0.6363612718642635,43.11369346357026,34.051663266254145,-0.0214873904594981,0.034730841057586836,0.0006018415481223727,-0.2504712341069233,9.761058628635546,0.086667060852049,-0.1609637231999228,-0.021000099182128196,-0.15670017644144973,0.11469997807719334,-0.08885013781178852,0.04684993944753213,0.21387718710833248,46.34136980566021,9.215408833385823,0.06785003862966077,3,-0.01999998092651456,0.2483336925506583,0.030000030994414395,-0.2249997854232797,0.47333335876464755,3,0.13760761412468603,1.0740689720943095,4.239999771118163,-1.8333989008500304,4.313333034515382,-1.300009298399952,4.283332824707031,0.13760761412468603 1495,2011-03-04,4.296666145324707,4.323332786560059,4.243332862854004,4.276666164398193,1922748.0,0.00781860172911819,1.1818181818181819,0.8571516154741546,45.714304398542694,36.48987304873843,-0.05600741455472402,-0.007935329119893808,-0.024916992983180286,-0.2797134603908358,9.479977997062916,0.07999992370605469,-0.1442426580469034,0.017999887466430664,-0.10442012956212032,0.14041990449498165,-0.04321012104784483,0.07920989598070616,0.1538337197507511,70.00000000000026,30.626036555950073,0.06121000851427556,3,-0.05666661262512207,0.21500039100646973,0.07500028610229492,-0.2016662359237671,0.4866666793823242,4,0.14041908997263497,1.260860911912335,4.2633328437805185,1.0740689720943095,4.239999771118163,-1.8333989008500304,4.313333034515382,0.14041908997263497 1496,2011-03-07,4.283332824707031,4.3400001525878915,4.2666659355163565,4.296666145324707,1985403.0,-0.003103178177383925,-2.1428659010094795,-0.6666666666666666,59.7015562715244,40.76511081297891,-0.039513561167861866,0.0018156380374474423,-0.0043003435524902045,-0.26360243820422546,9.238251660735376,0.07333421707153498,-0.13099906932346972,0.006999921798706232,-0.11305653719531517,0.12705638079272763,-0.05302830769830447,0.06702815129571693,0.1425936878201055,58.536279011345705,14.594587152052732,0.06002822949701075,3,-0.041666269302367276,0.2283337116241455,0.09333372116088867,-0.18333280086517334,0.3466672897338867,0,0.14007792670436836,1.1818181818181819,4.296666145324707,1.260860911912335,4.2633328437805185,1.0740689720943095,4.239999771118163,0.14007792670436836 1497,2011-03-08,4.256666183471681,4.316666126251222,4.239999771118163,4.2800002098083505,2356491.0,-0.006225675735850533,-1.7058625535387144,1.750053644231457,51.56250349247089,44.56776614797655,-0.00676513525894773,0.023657002600926624,0.029812310847009194,-0.23252857235156377,8.878164679626966,0.07666635513305842,-0.11703602050502404,-0.015833377838133877,-0.13308996132536333,0.10142320564909557,-0.0744616695817486,0.04279491390548085,0.14665284471100026,39.02418600756423,-6.242161016398661,0.05862829174361481,3,-0.014999628067016602,0.2550003528594962,0.12000036239623935,-0.15666615962982267,0.36999988555908114,1,0.1393893003554656,-2.1428659010094795,4.283332824707031,1.1818181818181819,4.296666145324707,1.260860911912335,4.2633328437805185,0.1393893003554656 1498,2011-03-09,4.2166662216186515,4.283332824707031,4.206665992736816,4.269999980926514,2381814.0,-0.009397016380646939,-1.0908884019428713,2.2856646571983625,45.985364875701606,46.01713306493602,0.04473209520544863,0.052154386315332424,0.07737685738436095,-0.18788344665986845,7.892606230762819,0.07666683197021484,-0.09494484725955488,-0.04683334827423202,-0.15084580023187932,0.05717910368341528,-0.09883957425305567,0.0051728777045916274,0.16585392096712948,9.75604650188976,-35.18883270934886,0.0520062259788236,3,0.053333759307862216,0.2950003147125253,0.20500016212463468,-0.07166635990142733,0.33666658401489347,2,0.124110736300731,-1.7058625535387144,4.256666183471681,-2.1428659010094795,4.283332824707031,1.1818181818181819,4.296666145324707,0.124110736300731 1499,2011-03-10,4.079999923706056,4.2033329010009775,4.059999942779541,4.2033329010009775,4873665.0,-0.03241098316293434,1.3243249512851587,2.3124748544912848,33.90806062424744,45.04301686504105,0.17877351551217302,0.17439705871622557,0.21996071173934606,-0.04684052013823159,7.2468368440815265,0.15666627883911044,-0.07088501662200031,-0.16866633892059202,-0.28818575095776566,-0.049146926883418374,-0.22842604493917928,-0.10890663290200475,0.283385244130578,7.142844978653333,-36.38538701278033,0.05975970601858691,3,0.12000012397766024,0.3900001049041739,0.3424997329711905,0.06499993801116855,0.3366661071777335,3,0.15277769337032687,-1.0908884019428713,4.2166662216186515,-1.7058625535387144,4.256666183471681,-2.1428659010094795,4.283332824707031,0.15277769337032687 1500,2011-03-11,4.103332996368408,4.123332977294922,4.0399999618530265,4.059999942779541,3340047.0,0.005718890465360227,1.0000000000000213,-0.3513500974297114,38.37207368151412,44.25607993561769,0.14742905540800866,0.13958075568655381,0.20455022188873428,-0.06513783710939691,6.552316771805813,0.08333301544189542,-0.03780068536813008,-0.13349990844726545,-0.26150693003865655,-0.005492886855874346,-0.19750341924296144,-0.06949639765156945,0.229713648962516,21.110998083116016,-22.251965755566232,0.06400351079569569,3,0.08666706085205078,0.35666704177856445,0.35416674613952637,0.06666696071624756,0.2366671562194833,4,0.15434604179999023,1.3243249512851587,4.079999923706056,-1.0908884019428713,4.2166662216186515,-1.7058625535387144,4.256666183471681,0.15434604179999023 1501,2011-03-14,4.179999828338623,4.2199997901916495,4.050000190734863,4.079999923706056,4345104.0,0.01868403857012524,-1.125003352774447,2.3077050046216616,47.34042350821367,44.85662911499428,0.06097516659341107,0.052478095472936914,0.13686019451119336,-0.13680420568370444,5.468475132141752,0.16999959945678622,-0.0265738310278536,-0.048499774932861506,-0.1678051159743994,0.07080556610867639,-0.10815244545363001,0.011152895587906997,0.11788121497495307,50.602453245457255,4.535263012429979,0.059652670520768836,3,0.010000228881835938,0.07166671752929688,0.3266667127609253,0.04500019550323486,0.20000028610229492,0,0.14433804333628597,1.0000000000000213,4.103332996368408,1.3243249512851587,4.079999923706056,-1.0908884019428713,4.2166662216186515,0.14433804333628597 1502,2011-03-15,4.1466660499572745,4.150000095367432,3.97666597366333,4.096665859222412,5110584.0,-0.007974588457004161,5.117500546944683,0.5000023841880603,47.849423910945134,45.94971158074779,0.07619355886744739,0.08629852960621687,0.17617455246296476,-0.09866626770846931,6.088163336076229,0.20333385467529297,-0.02600606561528096,-0.07933356761932497,-0.20344618155180072,0.04477904631315077,-0.1413898745855624,-0.017277260653087545,0.12026926358103562,55.434774158136435,4.670650676433169,0.06205630696623782,3,0.011667013168335849,0.06999993324279874,0.36000049114227384,0.07833397388458341,0.30666685104370206,1,0.11655967918820553,-1.125003352774447,4.179999828338623,1.0000000000000213,4.103332996368408,1.3243249512851587,4.079999923706056,0.11655967918820553 1503,2011-03-16,4.2199997901916495,4.320000171661377,4.133333206176759,4.150000095367432,7845960.0,0.017684988217252506,-2.6129041189446056,1.3999885559518659,50.25642831414614,46.743348786367335,-0.0003079063792856829,0.011728428469871766,0.10872226188991885,-0.16751900012471577,6.551555979944788,0.18666696548461825,-0.027930100703168037,-0.0048331737518321205,-0.12869817188692423,0.11903182438325999,-0.06676567281937817,0.057099325315713934,-0.24333381652831942,70.87374865282243,17.569347358196396,0.0619324990675461,3,-0.06166672706603915,-0.0033338069915762603,0.2908334732055673,0.005000233650208408,0.26333332061767667,2,0.09636642157762854,5.117500546944683,4.1466660499572745,-1.125003352774447,4.179999828338623,1.0000000000000213,4.103332996368408,0.09636642157762854 1504,2011-03-17,4.329999923706056,4.360000133514403,4.236666202545166,4.236666202545166,4971960.0,0.02606638364534386,-1.6428589674815248,1.333344686648531,55.29955041069524,47.808376121050955,-0.11159189369640288,-0.09721793566113579,0.006110503898501207,-0.2731513488160813,7.026806382745707,0.1400003433227539,-0.027785671630538467,0.10133361816406339,-0.03071979715244577,0.23338703348057255,0.03530691050580881,0.16736032582231797,-0.3533339500427255,92.1738751850336,37.469452284357864,0.06602670765825454,3,-0.1616668701171884,-0.14333391189575284,0.19249987602233798,-0.10499989986419767,0.13666629791259677,3,0.05157803368650837,-2.6129041189446056,4.2199997901916495,5.117500546944683,4.1466660499572745,-1.125003352774447,4.179999828338623,0.05157803368650837 1505,2011-03-18,4.416666030883789,4.440000057220459,4.346665859222412,4.346665859222412,4476225.0,0.02001526759925576,-1.6666848318471945,0.7499987227629121,58.54700332196662,47.680092459988984,-0.20053424709816348,-0.18136911221659346,-0.07576890724274232,-0.3545287915024673,7.602071434068266,0.11000013351440341,-0.016525802885444918,0.18049972057342512,0.024493027208603024,0.3365064139382472,0.10249637389101451,0.2585030672558357,-0.42466669082641584,94.96388736232636,41.7572137973397,0.07800334668241103,3,-0.20833301544189453,-0.20833301544189453,0.11166727542877197,-0.19166600704193115,0.07666683197021484,4,0.0,-1.6428589674815248,4.329999923706056,-2.6129041189446056,4.2199997901916495,5.117500546944683,4.1466660499572745,0.0 1506,2011-03-21,4.559999942779541,4.583333015441895,4.4466657638549805,4.449999809265137,3211725.0,0.032452965855575444,-1.3428358898275796,1.5714266251592293,63.805982099392686,49.040478971869184,-0.3358097522535166,-0.31540883961432264,-0.21255187921981822,-0.4907288358185955,7.986984703290181,0.16666698455810636,-0.006375995116512989,0.3076669454574583,0.09479354298710252,0.5205403479278141,0.20123024422228042,0.4141036466926362,-0.5411205596923825,96.15389149970157,45.3840803029411,0.10643670123517791,3,-0.2800004482269287,-0.2800004482269287,-0.026666641235351562,-0.3349999189376831,-0.07666683197021484,0,-0.048245568629886604,-1.6666848318471945,4.416666030883789,-1.6428589674815248,4.329999923706056,-2.6129041189446056,4.2199997901916495,-0.048245568629886604 1507,2011-03-22,4.533332824707031,4.613333225250244,4.5,4.546666145324707,3732375.0,-0.005848052282267147,-1.8333671097335638,-0.12121185849224274,67.32280537736756,51.41130569427651,-0.2970033996403991,-0.27778091923342707,-0.1798310004979271,-0.45823464823947724,9.024754175467566,0.11333322525024414,-0.0002402619293224717,0.26499984264373744,0.018950391421380886,0.511049293866094,0.14197511703255916,0.3880245682549157,-0.46929715103149405,83.33325054910775,31.124938777858503,0.12302472561117835,3,-0.23833322525024414,-0.23833322525024414,0.030833721160888672,-0.30833280086517334,-0.2733325958251944,1,-0.033823395765348985,-1.3428358898275796,4.559999942779541,-1.6666848318471945,4.416666030883789,-1.6428589674815248,4.329999923706056,-0.033823395765348985 1508,2011-03-23,4.543333053588867,4.559999942779541,4.5,4.5233330726623535,1924716.0,0.0022059330890804585,1.2499798835930584,-1.5,66.79999015809416,55.06596453137059,-0.2858534576726681,-0.27261767110040225,-0.18633041563618846,-0.4638872125605875,10.303830997992753,0.059999942779541016,-0.000807362944520662,0.2565000772476198,-0.013907668682147545,0.5269078231773872,0.12129620428273569,0.3917039502125039,-0.42436762475585965,81.41590119605837,27.28958190393047,0.13520387296488387,3,-0.24833345413208008,-0.24833345413208008,-0.016666412353515625,-0.30833303928375244,-0.39333295822143555,2,-0.019809279118729317,-1.8333671097335638,4.533332824707031,-1.3428358898275796,4.559999942779541,-1.6666848318471945,4.416666030883789,-0.019809279118729317 1509,2011-03-24,4.626666069030762,4.626666069030762,4.563333034515381,4.563333034515381,4190805.0,0.018341824043929256,1.0,3.1666547457263428,68.67922348670922,58.433425620836715,-0.3168021652068216,-0.34115058062486714,-0.26501464927025786,-0.541758382304633,11.35717269198914,0.08333301544189453,0.008030831441470987,0.31933310031890905,0.011717543356857263,0.6269486572809608,0.16552532183788315,0.47314087879993494,-0.4582638605560305,100.0,45.903655280158695,0.15380777848102586,3,-0.3250000476837158,-0.3250000476837158,-0.09999942779541016,-0.33333301544189453,-0.5066661834716797,3,-0.030979750014995644,1.2499798835930584,4.543333053588867,-1.8333671097335638,4.533332824707031,-1.3428358898275796,4.559999942779541,-0.030979750014995644 1510,2011-03-25,4.833333015441895,4.8400001525878915,4.639999866485597,4.666666030883789,10903644.0,0.04466865412969567,1.2222098598638156,2.6315963830476203,75.54177797776379,61.56690945078672,-0.4570975882509698,-0.5292735930678854,-0.46475038198638874,-0.7425046317450761,12.565531249709574,0.2133340835571298,0.029914203576560716,0.49700005054473984,0.11135775962962757,0.8826423414598525,0.30417890508718326,0.6898211960022964,-0.6099391437004407,98.30496968051187,42.92083407485917,0.1928211454575563,3,-0.42499995231628507,-0.42499995231628507,-0.4108331203460702,-0.5199999809265146,-0.7433328628540039,4,-0.07586210026327345,1.0,4.626666069030762,1.2499798835930584,4.543333053588867,-1.8333671097335638,4.533332824707031,-0.07586210026327345 1511,2011-03-28,4.783332824707031,4.829999923706055,4.7733330726623535,4.823332786560059,2370405.0,-0.010344867728981133,1.124970943227537,-0.23999931335580058,73.93936372660781,64.46579165252702,-0.3492408477049729,-0.4636664496257392,-0.4085794487472505,-0.6864418219830561,13.552755626246643,0.059999942779541904,0.07375526251578357,0.4219998598098753,-0.01108448796974848,0.8550842075894987,0.20545768592006386,0.6385420336996868,-0.47361407364707553,83.33314633845303,24.810528086614283,0.21654217388981167,3,-0.29666614532470614,-0.3749997615814209,-0.3624997138977051,-0.45499980449676514,-0.7233328819274902,0,-0.06062717617204261,1.2222098598638156,4.833333015441895,1.0,4.626666069030762,1.2499798835930584,4.543333053588867,-0.06062717617204261 1512,2011-03-29,4.803332805633545,4.813333034515381,4.736666202545166,4.783332824707031,2369337.0,0.004181181126098776,2.8332995577383864,-0.5,77.16045594405473,67.4551280558502,-0.2975918379355278,-0.46912705120750786,-0.4250579588117027,-0.7008400252099003,14.293679554568733,0.07666683197021484,0.11771104817528943,0.41749985218048113,-0.057556848146214534,0.8925565525071772,0.17997150201713286,0.6550282023438294,-0.41937465835967824,89.21549102985537,23.511158806016624,0.23752835016334797,3,-0.2649996280670166,-0.39499974250793457,-0.38249969482421875,-0.464999794960022,-0.6766667366027832,1,-0.066620346283087,1.124970943227537,4.783332824707031,1.2222098598638156,4.833333015441895,1.0,4.626666069030762,-0.066620346283087 1513,2011-03-30,4.869999885559082,4.873332977294922,4.820000171661377,4.8366661071777335,2520501.0,0.013879338081123072,1.6666428247860192,1.6666905085473587,89.1088262843415,71.21171426403312,-0.29319239372910655,-0.5124496737852553,-0.4833802559456579,-0.7615672464350647,15.905508749183738,0.07000017166137695,0.15592970999452138,0.452666926383972,-0.06344809942455676,0.9687819521925007,0.19460941347970717,0.7107244392882368,-0.42219585754125166,98.92480891900996,24.746540514705316,0.25805751290426443,3,-0.26000046730041504,-0.44500041007995605,-0.4641667604446411,-0.47333335876464844,-0.7733340263366699,2,-0.1252566059572333,2.8332995577383864,4.803332805633545,1.124970943227537,4.783332824707031,1.2222098598638156,4.833333015441895,-0.1252566059572333 1514,2011-03-31,4.849999904632568,4.880000114440918,4.803332805633545,4.866665840148926,2789187.0,-0.0041067723606769135,2.5383972094763365,-0.49997139015247716,87.08601711493978,74.38271579658569,-0.21419863309804388,-0.47036014016977123,-0.4542361807053181,-0.7349914787573226,17.611933760503874,0.07666730880737305,0.20053302254975058,0.4033335924148558,-0.14179906309606505,0.9484662479257766,0.13076726465939537,0.6758999201703162,-0.3341112447304031,87.49992549427095,6.335993142944844,0.2725663277554605,3,-0.18666696548461914,-0.42166686058044434,-0.4541667699813843,-0.45333337783813477,-0.6733341217041016,3,-0.14432986041845464,1.6666428247860192,4.869999885559082,2.8332995577383864,4.803332805633545,1.124970943227537,4.783332824707031,-0.14432986041845464 1515,2011-04-01,4.900000095367432,4.903333187103272,4.803332805633545,4.873332977294922,2856303.0,0.010309317880007551,5.000028610256511,-1.6000972790478099,86.73461741696958,76.93034194298312,-0.21057164905255554,-0.498395502540685,-0.49883604377500745,-0.7785906245889507,19.131650043148284,0.10000038146972745,0.24406463110578525,0.42316708564758265,-0.15291158836711638,0.9992457596622812,0.13512774864023314,0.7112064226549322,-0.31857137364829047,98.00014877290909,12.434601220731423,0.2880393370073493,4,-0.1983335018157959,-0.46000051498413086,-0.5116671323776245,-0.503333568572998,-0.7333340644836435,4,-0.15918371318926683,2.5383972094763365,4.849999904632568,1.6666428247860192,4.869999885559082,2.8332995577383864,4.803332805633545,-0.15918371318926683 1516,2011-04-04,4.883333206176758,4.913332939147949,4.833333015441895,4.900000095367432,2442498.0,-0.003401405891079734,2.692368638239299,-0.6249977648636567,88.23523297237331,79.25394500909488,-0.16004732509942787,-0.45795281504710417,-0.4749168811485669,-0.754862702431792,20.593240315323342,0.0799999237060538,0.27898481381063256,0.3765001773834227,-0.2193038523622013,0.9723042071290466,0.07859816251061069,0.6744021922562347,-0.23752359138079004,83.01902579508067,-6.095225231057711,0.29790201487281204,4,-0.1766667366027832,-0.43833374977111816,-0.5058335065841675,-0.4866666793823242,-0.7800002098083496,0,-0.16245728482860988,5.000028610256511,4.900000095367432,2.5383972094763365,4.849999904632568,1.6666428247860192,4.869999885559082,-0.16245728482860988 1517,2011-04-05,4.849999904632568,4.900000095367432,4.789999961853027,4.88666582107544,2338365.0,-0.006825932234570287,2.4736263570793997,2.1999256143965287,84.11546529750963,81.17788669125213,-0.086128248574866,-0.3983109010586503,-0.4342467446595668,-0.7134728150975391,22.265459260482505,0.1100001335144043,0.3068665954900567,0.3135001897811893,-0.2889062839000509,0.91590666346243,0.012296952940569206,0.6147034266218094,-0.1506856249662043,48.64874269277165,-41.005908581564555,0.3012032368406203,4,-0.11166691780090332,-0.4050004482269287,-0.472500205039978,-0.45333337783813477,-0.7199997901916504,1,-0.16288659327569144,2.692368638239299,4.883333206176758,5.000028610256511,4.900000095367432,2.5383972094763365,4.849999904632568,-0.16288659327569144 1518,2011-04-06,4.739999771118164,4.8400001525878915,4.670000076293945,4.8400001525878915,4114107.0,-0.022680440345851482,2.399988555951816,2.7273389341170544,72.20211591355796,81.56931918312421,0.06113144270516191,-0.26044692295018645,-0.3224425396761772,-0.5949627011718785,23.97166846423068,0.17999982833862305,0.316837520425568,0.17733337879180944,-0.41189793439469824,0.7665646919783171,-0.1172822778014444,0.4719490353850633,0.17333316802978516,28.767053493394158,-58.066892759120236,0.2946156565932538,4,0.0366666316986084,-0.2950003147125244,-0.36250007152557373,-0.34333324432373047,-0.6666669845581055,2,-0.12939530204718075,2.4736263570793997,4.849999904632568,2.692368638239299,4.883333206176758,5.000028610256511,4.900000095367432,-0.12939530204718075 1519,2011-04-07,4.703332901000977,4.7666659355163565,4.663332939147949,4.739999771118164,3309021.0,-0.007735626980534205,1.2963092475442923,0.3666673024471157,66.41217831328981,80.5549192204049,0.1227227861388478,-0.18412743915003915,-0.2880141325967305,-0.5505513570422904,24.621924804970277,0.10333299636840731,0.3267284751870587,0.10949985980987531,-0.4365986976706049,0.6555984172903555,-0.1635494189303648,0.3825491385501154,0.20513338088989297,15.999984741210938,-66.92198219043149,0.27304927874024026,4,0.08500003814697266,-0.2583334445953369,-0.32583320140838623,-0.30499982833862305,-0.6466670036315918,3,-0.1289866259837682,2.399988555951816,4.739999771118164,2.4736263570793997,4.849999904632568,2.692368638239299,4.883333206176758,-0.1289866259837682 1520,2011-04-08,4.736666202545166,4.736666202545166,4.673333168029785,4.72666597366333,2566692.0,0.007087166110886001,11.666316994087355,-0.27273200166458594,61.571997026542455,79.18076736484207,0.08295933867555938,-0.17663645487213486,-0.32195519794695393,-0.5747500302773325,25.146686753247444,0.06333303451538086,0.3394235614903831,0.1111665010452274,-0.38647376943129697,0.6088067715217518,-0.13765363419303522,0.35998663628349004,0.1619947456359867,29.33330535888672,-49.7703606371733,0.24882013523826238,4,0.0516667366027832,-0.29166674613952637,-0.3591665029525757,-0.334999680519104,-0.6466660499572745,4,-0.11822670115867417,1.2963092475442923,4.703332901000977,2.399988555951816,4.739999771118164,2.4736263570793997,4.849999904632568,-0.11822670115867417 1521,2011-04-11,4.783332824707031,4.796666145324707,4.699999809265137,4.703332901000977,1831962.0,0.009852208318329447,-1.2307760024648973,7.999809269502194,65.95741831489698,77.93598540604677,0.040557802760494255,-0.18528498471921484,-0.3700967966515494,-0.6120243748115239,26.84241031139457,0.09666633605957031,0.3456556900108856,0.12766647338867188,-0.3276086561224396,0.5829416028997834,-0.09997109136688387,0.3553040381442276,0.10591500311279312,50.704072113747586,-26.71352282998558,0.22763756475555574,4,0.005000114440917969,-0.3383333683013916,-0.4074997901916504,-0.3516662120819092,-0.6999998092651358,0,-0.12891990091887717,11.666316994087355,4.736666202545166,1.2963092475442923,4.703332901000977,2.399988555951816,4.739999771118164,-0.12891990091887717 1522,2011-04-12,4.630000114440918,4.7633328437805185,4.606666088104248,4.760000228881836,2575440.0,-0.032055622279535734,1.2927064143359404,-1.625002980235081,54.67627750259601,74.1101466525195,0.18631009105706475,0.006444945775110789,-0.22230787325005963,-0.44988275035635805,27.70642418972774,0.1766667366027832,0.3190051885440015,-0.049832940101623535,-0.43766231520149823,0.33799643499825116,-0.24374762765156088,0.1440817474483138,0.2502111178320314,10.00026566558421,-64.14752247379946,0.19391468754993738,4,0.12999939918518066,-0.18500065803527832,-0.25333356857299805,-0.1983335018157959,-0.6166672706603995,1,-0.11375099461225524,-1.2307760024648973,4.783332824707031,11.666316994087355,4.736666202545166,1.2963092475442923,4.703332901000977,-0.11375099461225524 1523,2011-04-13,4.626666069030762,4.663332939147949,4.603332996368408,4.626666069030762,1428720.0,-0.0007200961830988728,-1.5714548464226596,-0.0,50.0,69.98947808419287,0.16930114661333828,0.04406684725864363,-0.225315415286385,-0.4372971893974098,29.1500131537274,0.059999942779541016,0.29605603803938063,-0.0735002994537357,-0.39715262725457023,0.2501520283470988,-0.23532646335415297,0.08832586444668156,0.23713245459206522,12.068842197169065,-56.37948352287205,0.1618261639004171,4,0.131666898727417,-0.18166661262512207,-0.2499995231628418,-0.19499945640563965,-0.7100000381469731,2,-0.10734856312936591,1.2927064143359404,4.630000114440918,-1.2307760024648973,4.783332824707031,11.666316994087355,4.736666202545166,-0.10734856312936591 1524,2011-04-14,4.553332805633545,4.650000095367432,4.519999980926514,4.613333225250244,2425719.0,-0.015850131023737224,-1.0526430706450132,-100.0,30.373850829996,63.727170685640246,0.21917529912949618,0.14228453007606134,-0.1602737724557013,-0.3540336686063217,30.11461066434289,0.13000011444091797,0.26460111402694153,-0.1580002069473263,-0.44069753762332997,0.12469712372867736,-0.2993488722853286,-0.016651541609324028,0.2896284758089287,12.048030802587334,-50.44980237092393,0.14134866533800192,4,0.16333365440368652,-0.10833334922790527,-0.1624995470046997,-0.12166619300842285,-0.6366667747497563,3,-0.10541729312639159,-1.5714548464226596,4.626666069030762,1.2927064143359404,4.630000114440918,-1.2307760024648973,4.783332824707031,-0.10541729312639159 1525,2011-04-15,4.416666030883789,4.493332862854004,4.389999866485597,4.493332862854004,3940542.0,-0.03001466850406076,1.6956375713699063,1.2777715965985854,27.083358168566463,56.93251792966171,0.3129847285008234,0.2940261799612083,-0.02387881896271793,-0.20695959861278368,30.642084447551454,0.16333293914794833,0.20949327226146774,-0.29466698169708216,-0.5773643123730858,-0.011969651021078498,-0.43601564703508444,-0.1533183163590799,0.39399912050708874,6.557259794029398,-51.10306990886159,0.14134866533800192,4,0.2283339500427246,0.028333425521850586,-0.0816659927368164,0.015000581741333008,-0.48333311080932617,4,-0.08150947592529811,-1.0526430706450132,4.553332805633545,-1.5714548464226596,4.626666069030762,1.2927064143359404,4.630000114440918,-0.08150947592529811 1526,2011-04-18,4.3400001525878915,4.423333168029785,4.303332805633545,4.38666582107544,2051010.0,-0.017358314565739663,1.0000000000000295,0.6086813200482641,22.95724999039834,50.137160673316,0.3402551510923759,0.3724614426408195,0.05419780073526681,-0.12081204186683703,30.551202829070945,0.12000036239624023,0.15289674565876687,-0.3603328704833979,-0.6822272167245904,-0.038438524242205396,-0.5212800436039942,-0.19938569736280165,0.4201851646143524,7.971161720345574,-43.80992941753641,0.1609471731205964,4,0.23166632652282626,0.10499930381774814,-0.015000104904175693,0.09166646003723056,-0.42666721343994274,0,-0.057603684610685546,1.6956375713699063,4.416666030883789,-1.0526430706450132,4.553332805633545,-1.5714548464226596,4.626666069030762,-0.057603684610685546 1527,2011-04-19,4.380000114440918,4.426665782928467,4.320000171661377,4.333333015441895,2075451.0,0.009216580748084846,-1.9090838155926912,-1.0000306544729796,20.481938785593243,44.390474325764366,0.2532013641751254,0.3376992026214758,0.015995017819090407,-0.1519062794157957,30.285406441118983,0.10666561126708984,0.09090200782664581,-0.3126662731170651,-0.6577747742158939,0.03244222798176377,-0.48522052366647905,-0.1401120225676511,0.3162258511417084,21.29646677042286,-23.50831312549493,0.1725542505494144,4,0.169999361038208,0.06499934196472168,-0.15916681289672852,0.0516664981842041,-0.4566671848297119,1,-0.06773221261362694,1.0000000000000295,4.3400001525878915,1.6956375713699063,4.416666030883789,-1.0526430706450132,4.553332805633545,-0.06773221261362694 1528,2011-04-20,4.453332901000977,4.480000019073486,4.4099998474121085,4.416666030883789,2470890.0,0.016742644895893832,-1.8000495918211004,0.7857113663301739,27.54713538531793,40.07213622265638,0.15078523044821424,0.2711817460939381,-0.05669312785043523,-0.2154971597534434,29.845363762187677,0.09999990463256836,0.02630453987594983,-0.2348334789276123,-0.5903314958147137,0.12066453795948906,-0.41258248737116254,-0.057084470484062066,0.18788802218877798,43.26918051096678,3.705388187833478,0.17774900844355054,4,0.09666657447814941,0.07000017166137695,-0.26583337783813477,-0.02499985694885254,-0.48666691780090376,2,-0.09880241765028597,-1.9090838155926912,4.380000114440918,1.0000000000000295,4.3400001525878915,1.6956375713699063,4.416666030883789,-0.09880241765028597 1529,2011-04-21,4.483333110809326,4.50666618347168,4.440000057220459,4.453332901000977,1643220.0,0.006736574712751908,-1.3529540462987117,0.8181830004161464,25.868691108729948,36.10510223178832,0.09643767319966745,0.2423165055688692,-0.08504204280339778,-0.234098285976863,28.942882616255417,0.0666661262512207,-0.03289217099242325,-0.19766662120819056,-0.5639988411807391,0.16866559876435794,-0.3808327311944648,-0.014500511221916312,0.11058347592255924,88.52472087444099,54.0248612956395,0.1831661099862744,4,0.0666663646697998,0.09166646003723145,-0.2958335876464844,-0.05500006675720215,-0.47333288192748935,3,-0.12639415049470715,-1.8000495918211004,4.453332901000977,-1.9090838155926912,4.380000114440918,1.0000000000000295,4.3400001525878915,-0.12639415049470715 1530,2011-04-26,4.466666221618652,4.533332824707031,4.4466657638549805,4.496665954589844,2629977.0,-0.0037175219370806367,-1.4761787986539694,-0.9999841055392196,25.868691108729948,31.650799208880873,0.07909505229323965,0.24254034786601686,-0.06570145042182851,-0.2060135046008762,26.964641196100516,0.08666706085205078,-0.0742374692293053,-0.19600017070770281,-0.566904570550772,0.1749042291353664,-0.38145237062923787,-0.01054797078616776,0.08656863575946527,71.0145228000705,40.890100840834464,0.18545219992153483,4,0.0666666030883789,0.14166665077209473,-0.2891666889190674,-0.03833317756652832,-0.5533332824707036,1,-0.1231343833288604,-1.3529540462987117,4.483333110809326,-1.8000495918211004,4.453332901000977,-1.9090838155926912,4.380000114440918,-0.1231343833288604 1531,2011-04-27,4.493332862854004,4.510000228881836,4.4466657638549805,4.466666221618652,3613713.0,0.005970144155004187,1.111100514972344,-0.8888959532059637,29.182843424568816,28.818195422433412,0.007784487926469907,0.2034654530585298,-0.08954428232200673,-0.22237509758642293,24.879493151453865,0.06333446502685547,-0.10724368185023625,-0.15483353137969935,-0.5285393847669102,0.2188723220075115,-0.3416864580733048,0.032019395313906074,0.039999961853027344,81.24995809035049,51.25999970283279,0.18685292669360562,4,-0.009999990463256836,0.11500000953674316,-0.2849998474121094,-0.06499981880187988,-0.6099998950958256,2,-0.12462908043359355,-1.4761787986539694,4.466666221618652,-1.3529540462987117,4.483333110809326,-1.8000495918211004,4.453332901000977,-0.12462908043359355 1532,2011-04-28,4.483333110809326,4.546666145324707,4.4633331298828125,4.493332862854004,4113603.0,-0.0022254643379182593,-2.333339691198489,-0.3749910592947572,33.03962647848586,26.933709475598505,-0.005820449969047736,0.19843636630849737,-0.07194300686392374,-0.2034608684916499,22.99857216493003,0.08333301544189453,-0.13874880120824695,-0.14883329868316686,-0.521967876896821,0.22430127953048729,-0.3354005877899935,0.03773399042365977,-0.18000030517578125,53.658630194341036,22.542644197771825,0.18656728910682702,4,-0.006666660308837891,0.1249997615814209,-0.20333361625671387,-0.05500006675720215,-0.5933330059051514,3,-0.1271375910674819,1.111100514972344,4.493332862854004,-1.4761787986539694,4.466666221618652,-1.3529540462987117,4.483333110809326,-0.1271375910674819 1533,2011-04-29,4.260000228881837,4.53000020980835,4.239999771118163,4.493332862854004,6686829.0,-0.049814028181183634,-1.1219527512900689,23.3338419722473,26.501761604601896,26.503477339443602,0.17883788963308422,0.3939230818477144,0.15504852756695175,0.027631557403219098,21.268351928174447,0.29000043869018644,-0.18723968032640315,-0.3416661977767932,-0.7322602496688315,0.04892785411524514,-0.5369632237228119,-0.14636917183077447,0.2866659164428702,6.521894620961305,-25.41122158532704,0.19529702594601897,4,0.13333272933959872,0.3166661262512198,0.034999370574950284,0.1683328151702872,-0.44000029563903853,4,-0.07902987821176688,-2.333339691198489,4.483333110809326,1.111100514972344,4.493332862854004,-1.4761787986539694,4.466666221618652,-0.07902987821176688 1534,2011-05-02,4.150000095367432,4.300000190734863,4.133333206176759,4.2899999618530265,3995757.0,-0.025821626198193393,1.083333084981139,0.6000012261563661,21.241816621257954,25.854417167520435,0.25212190767681353,0.47304539185021,0.26718214932201256,0.1443513518929498,19.827098585063176,0.16666698455810458,-0.22060276039345883,-0.41666634082794207,-0.8378202970294124,0.004487615373528264,-0.6272433189286772,-0.2060893627272069,0.3966660499572754,4.0323157464852315,-27.06352095148832,0.21057697810073525,5,0.18999958038330078,0.3733329772949219,0.14499950408935547,0.2783329486846924,-0.43666720390319824,0,-0.04417689348296916,-1.1219527512900689,4.260000228881837,-2.333339691198489,4.483333110809326,1.111100514972344,4.493332862854004,-0.04417689348296916 1535,2011-05-03,4.119999885559082,4.2166662216186515,4.119999885559082,4.179999828338623,2866251.0,-0.007228966052757024,-2.2222142749286435,0.42857142857143127,16.94350185824132,25.1862229306141,0.26330373228802717,0.4654791202948232,0.29858140705194103,0.17952794642411174,18.227788995089348,0.09666633605956942,-0.2523678492519048,-0.40766654014587367,-0.8430708345835027,0.0277377542917554,-0.6253686873646878,-0.18996439292705958,0.41013294219970664,0.0,-27.433448896893484,0.21770214721881448,5,0.2133331298828125,0.3966665267944336,0.18166613578796387,0.308333158493042,-0.42999982833862305,1,-0.026698946537062396,1.083333084981139,4.150000095367432,-1.1219527512900689,4.260000228881837,-2.333339691198489,4.483333110809326,-0.026698946537062396 1536,2011-05-04,4.0900001525878915,4.163332939147948,4.070000171661377,4.106666088104248,2866779.0,-0.007281488787497792,-2.2941423967282604,0.2777658568374392,19.318154725135585,25.05691359056325,0.28397457065045995,0.4563966298460276,0.3306275627884796,0.21410315480962705,16.58870472160004,0.09333276748657138,-0.26489645629775005,-0.3979996204376208,-0.8414488554998725,0.04544961462463082,-0.6197242379687466,-0.176275002906495,0.41552469863891517,4.1958062944598975,-24.39180626126035,0.2217246175311258,5,0.21833300590515048,0.4016664028167716,0.31833291053771884,0.3383328914642325,-0.46000003814697354,2,-0.04319491609998083,-2.2222142749286435,4.119999885559082,1.083333084981139,4.150000095367432,-1.1219527512900689,4.260000228881837,-0.04319491609998083 1537,2011-05-05,4.059999942779541,4.1599998474121085,4.036665916442871,4.113333225250243,3151029.0,-0.0073350143494171904,-1.4666456861118087,3.200137335126437,18.74998356487137,24.079452277180298,0.29481178897118365,0.44710050943011304,0.3631199928629165,0.24769924953223388,15.408568998170157,0.1233339309692374,-0.2642495301565706,-0.38849983215331996,-0.8368908919233053,0.05989122761666543,-0.6126953620383127,-0.16430430226832726,0.4106829340820317,4.729860999017008,-24.875410163377623,0.22419552988499264,5,0.23166608810424805,0.41499948501586914,0.38749992847442627,0.368333101272583,-0.440000057220459,3,-0.04351403386976738,-2.2941423967282604,4.0900001525878915,-2.2222142749286435,4.119999885559082,1.083333084981139,4.150000095367432,-0.04351403386976738 1538,2011-05-06,4.126666069030762,4.143332958221436,3.9633328914642334,4.050000190734863,3612225.0,0.016420228372116652,2.27273870109149,-1.4374865889421597,26.296244687890876,24.1269582304204,0.19772817716643498,0.35007765365479937,0.3010616528866308,0.18441448545437034,15.506633040795261,0.18000006675720304,-0.2507738915412965,-0.2911670207977295,-0.7395101346503816,0.15717609305492308,-0.515338577724056,-0.06699546387140298,0.3006151117889413,48.51471405758152,15.999182454197616,0.22417155692632626,5,0.1283334493637085,0.3116668462753296,0.3466670513153076,0.3016669750213623,-0.47666597366332963,4,-0.05735040348980147,-1.4666456861118087,4.059999942779541,-2.2941423967282604,4.0900001525878915,-2.2222142749286435,4.119999885559082,-0.05735040348980147 1539,2011-05-09,4.096665859222412,4.139999866485597,4.066666126251222,4.106666088104248,2156739.0,-0.007269841878772554,-1.0952588555858842,-0.13043910934195796,29.83187847598505,24.567312382337636,0.18675035532223472,0.3502552997482873,0.3340190789195514,0.2182414051114101,15.673029026375469,0.073333740234375,-0.23955576660931754,-0.2908338785171507,-0.7399361068554065,0.1582683498211055,-0.515384992686279,-0.06628276434802238,0.2749415268746347,52.63143530182399,16.137029593951148,0.2245511141691281,5,0.1583336591720581,0.3416670560836792,0.4208335876464844,0.3316671848297119,-0.5433328151702885,0,-0.06753441346864641,2.27273870109149,4.126666069030762,-1.4666456861118087,4.059999942779541,-2.2941423967282604,4.0900001525878915,-0.06753441346864641 1540,2011-05-10,4.176665782928467,4.179999828338623,4.053332805633545,4.083333015441895,2356350.0,0.01952805682844727,1.5333187104526576,-9.333063131794685,39.74887608941958,25.741316011765498,0.06849029821557018,0.23837189668637748,0.25678488526769083,0.14273190775680433,15.700770188621593,0.12666702270507812,-0.23853206408485228,-0.18283393383026159,-0.6095458587127229,0.24387799105219976,-0.39618989627149226,0.030522028610969087,0.14594866381264282,98.4612117297393,55.948065348714564,0.2133559624412307,5,0.07833373546600342,0.2616671323776245,0.3691672086715698,0.2516672611236572,-0.6933326721191406,1,-0.11093367665615983,-1.0952588555858842,4.096665859222412,2.27273870109149,4.126666069030762,-1.4666456861118087,4.059999942779541,-0.11093367665615983 1541,2011-05-11,4.166666030883788,4.309999942779541,4.133333206176759,4.183332920074463,5820528.0,-0.0023941949306911514,-3.240042114659518,-0.17857489539322544,36.086885672098845,26.079900366611387,0.030485176498462607,0.21060138844080267,0.2685240637120154,0.1574756522831411,14.91309009786217,0.17666673660278231,-0.2402669875547323,-0.16200034618377757,-0.5468259383298006,0.2228252459622455,-0.35441314225678866,0.030412449889233528,-0.20333313941955478,58.65372513715332,12.90092447495902,0.19241279607301146,5,0.08000051975250333,0.27166688442230313,0.4041670560836801,0.2733335494995126,-0.6200001239776602,2,-0.11439985113523099,1.5333187104526576,4.176665782928467,-1.0952588555858842,4.096665859222412,2.27273870109149,4.126666069030762,-0.11439985113523099 1542,2011-05-12,4.103332996368408,4.139999866485597,4.073332786560059,4.130000114440918,2008821.0,-0.015199930603016498,1.8571632930404844,1.6000057219694166,26.872223654135922,26.12106281655961,0.038271199802976774,0.24501692675550668,0.3319293080401575,0.22603091939750986,15.121662220726229,0.09333324432372958,-0.2441639632311281,-0.19900002479553258,-0.5687894944230187,0.17078944483195357,-0.38389475960927566,-0.014105289981789504,-0.13306676387786887,40.38460083616054,-5.44762859742508,0.184894734813743,5,0.033333420753479004,0.3283334970474243,0.4724999666213989,0.34166646003723145,-0.6566669940948482,3,-0.11535327070613233,-3.240042114659518,4.166666030883788,1.5333187104526576,4.176665782928467,-1.0952588555858842,4.096665859222412,-0.11535327070613233 1543,2011-05-13,4.130000114440918,4.206665992736816,4.116665840148927,4.143332958221436,2454066.0,0.006498892021707947,-3.499850993574998,0.49997317836391353,26.54867256637168,26.7107134771278,-0.009807012686421146,0.1889189964191189,0.3080098747915443,0.20309095053156234,15.171419236134614,0.1033329963684082,-0.2554551619114882,-0.1474996089935301,-0.4913808760040599,0.19638165801700014,-0.31944024249879543,0.024441024511735243,-0.1529392077445988,29.87032530142865,-10.125302655594027,0.17194063350526512,5,0.006666302680969238,0.27166640758514404,0.4616661071777344,0.3149993419647217,-0.630000114440918,4,-0.12348673480627137,1.8571632930404844,4.103332996368408,-3.240042114659518,4.166666030883788,1.5333187104526576,4.176665782928467,-0.12348673480627137 1544,2011-05-16,4.073332786560059,4.119999885559082,4.056665897369385,4.110000133514403,1282536.0,-0.013720902254389045,1.2353099571689428,2.750151997424735,25.210068880954964,27.629220924095982,0.03893590559057092,0.21901092925118082,0.3660708497487022,0.26351309129660283,16.106027191007755,0.0733342170715332,-0.2765075828245189,-0.18016693592071498,-0.509692366778757,0.149358494937327,-0.3449296513497364,-0.015404220491693543,-0.08961309914207494,7.792186077619038,-27.111552569575483,0.16476271542902107,5,0.06333363056182861,0.3066667318344116,0.5375001430511475,0.37166666984558105,-0.6199998855590816,0,-0.10392784321217519,-3.499850993574998,4.130000114440918,1.8571632930404844,4.103332996368408,-3.240042114659518,4.166666030883788,-0.10392784321217519 1545,2011-05-17,4.056665897369385,4.126666069030762,4.026666164398193,4.079999923706056,1461264.0,-0.0040917082065247135,-1.3999931335580185,0.6363707296774003,22.127639369868803,27.941385884621894,0.05104166539350352,0.21852874182248172,0.38289185294565264,0.2833969856279106,16.972659653112327,0.09999990463256836,-0.2717769540709929,-0.1788338184356686,-0.5101560820429967,0.15248844517165994,-0.34449495023933263,-0.013172686632004549,-0.06642060484416978,10.588124417277859,-17.690849436123123,0.16566113180366418,5,0.08000051975250244,0.32333362102508545,0.5600003004074097,0.3883335590362549,-0.6366658210754395,1,-0.12407550092889241,1.2353099571689428,4.073332786560059,-3.499850993574998,4.130000114440918,1.8571632930404844,4.103332996368408,-0.12407550092889241 1546,2011-05-18,4.0900001525878915,4.126666069030762,4.046666145324707,4.070000171661377,2055180.0,0.008217155679525634,-1.3999485026428158,-0.8571165832226477,25.619892357119085,28.70470908376053,0.01978836852859356,0.17444888532592362,0.3505320747264635,0.25324010197734115,17.30818374755906,0.07999992370605469,-0.24929564376770674,-0.13299956321716255,-0.46657773454248197,0.2005786081081573,-0.29978864887982226,0.033789522445497155,-0.09335976705758986,35.185582549863135,9.699043166163996,0.16678908566265988,5,0.046666264533995694,0.2899993658065787,0.5266660451889029,0.35499930381774814,-0.6666672229766855,2,-0.14832934453430402,-1.3999931335580185,4.056665897369385,1.2353099571689428,4.073332786560059,-3.499850993574998,4.130000114440918,-0.14832934453430402 1547,2011-05-19,4.083333015441895,4.133333206176759,4.066666126251222,4.123332977294922,1604034.0,-0.0016301068208462999,1.2222204561709586,-1.9999999999998668,35.02825452347166,29.674932398825067,0.033652266569908384,0.16627594829593395,0.3589759848365066,0.2632377740595446,17.667899686476986,0.06666707992553711,-0.21916277364116965,-0.12483334541320712,-0.455386462878824,0.20571977205240977,-0.2901099041460151,0.04044321331960088,-0.08042543876660879,31.481613936374465,3.4476202745011975,0.1652765587328084,5,0.08500003814697177,0.27999985218048007,0.533333182334899,0.36166644096374423,-0.6033329963684091,3,-0.13142868987326273,-1.3999485026428158,4.0900001525878915,-1.3999931335580185,4.056665897369385,1.2353099571689428,4.073332786560059,-0.13142868987326273 1548,2011-05-20,4.0133328437805185,4.143332958221436,4.0,4.103332996368408,3825450.0,-0.017142900516969317,-1.457153834206648,2.25000596047019,37.57575179593538,30.535362767708435,0.09597866291402024,0.21251818536312594,0.43126567017510187,0.3364081480492871,18.65394661352568,0.14333295822143644,-0.19514211928231529,-0.1728335142135613,-0.49309128569262395,0.14742425726550135,-0.3329623999530922,-0.012704628474030422,0.29666709899902255,9.30200837683154,-20.86882100251254,0.1601288857395312,5,0.14166712760925204,0.30000007152557284,0.5891666412353507,0.4316666126251212,-0.45333290100097745,4,-0.14119607407721613,1.2222204561709586,4.083333015441895,-1.3999485026428158,4.0900001525878915,-1.3999931335580185,4.056665897369385,-0.14119607407721613 1549,2011-05-23,3.9166660308837886,3.993333101272583,3.9166660308837886,3.993333101272583,2670414.0,-0.024086418111703534,1.0000000000000115,0.8518548934005983,33.51352563468107,29.842546050515267,0.18375071861137604,0.278851891484591,0.5335517620788184,0.43560878743673515,20.086047694425062,0.09666681289672985,-0.1686678917851845,-0.24116697311401447,-0.5508189710851608,0.06848502485713226,-0.3959929720995876,-0.08634097412844133,0.38713391304016165,0.0,-32.58325870843497,0.15482599898557328,5,0.19666695594787642,0.36666703224182173,0.6850001811981206,0.528333425521851,-0.3133330345153804,0,-0.10638283366472501,-1.457153834206648,4.0133328437805185,1.2222204561709586,4.083333015441895,-1.3999485026428158,4.0900001525878915,-0.10638283366472501 1550,2011-05-24,3.9166660308837886,3.953332901000977,3.910000085830689,3.9166660308837886,1671603.0,0.0,-5.500625916521486,-0.0,35.227263491051986,29.74703247484339,0.15979542488969622,0.24826314716403042,0.5385346886905649,0.438966690702316,21.832331483895622,0.043332815170288086,-0.15544530314459948,-0.21366696357727077,-0.504983124402496,0.0776491972479545,-0.3593250439898834,-0.06800888316465814,0.3716485565185548,2.856839237780723,-31.940940414052736,0.14565808041261266,5,0.14166700839996382,0.31166708469390914,0.6641669273376469,0.528333425521851,-0.27999997138977006,1,-0.11829783959860918,1.0000000000000115,3.9166660308837886,-1.457153834206648,4.0133328437805185,1.2222204561709586,4.083333015441895,-0.11829783959860918 1551,2011-05-25,3.933332920074463,3.9500000476837163,3.8833329677581783,3.900000095367432,2135565.0,0.00425537665434117,1.0,100.0,38.953501911222205,31.089396725630756,0.11907110518440334,0.19762363142417527,0.5246755546926041,0.4257887120219461,23.726123651270374,0.066667079925538,-0.14626284251565025,-0.16900007724761945,-0.41798512412885547,0.07998496963361656,-0.29349260068823746,-0.04450755380700144,0.33228279723358156,19.230751596258365,-18.570245578535186,0.124492523440618,5,0.11166656017303467,0.28166663646698,0.6116667985916138,0.5116665363311768,-0.27333283424377397,2,-0.13050836382565845,-5.500625916521486,3.9166660308837886,1.0000000000000115,3.9166660308837886,-1.457153834206648,4.0133328437805185,-0.13050836382565845 1552,2011-05-26,3.9133329391479488,3.97333288192749,3.900000095367432,3.940000057220459,1599303.0,-0.005084741447753061,-1.7500067055888973,-0.8000257495994747,29.746963801011574,31.444762418368523,0.12212837063947246,0.18206571801093618,0.5483833908331932,0.44781289880398534,25.78591931782208,0.0733327865600577,-0.15399670434607327,-0.1605000495910649,-0.3490034658312182,0.02800336664908798,-0.2547517577111411,-0.06624834147098824,0.3217001581961063,11.538450957754918,-23.878436848087617,0.09425170812007648,5,0.10000002384185835,0.3016666173934941,0.5950000286102299,0.5316665172576909,-0.29333305358886674,3,-0.1252129622386361,1.0,3.933332920074463,-5.500625916521486,3.9166660308837886,1.0000000000000115,3.9166660308837886,-0.1252129622386361 1553,2011-05-27,3.923332929611206,3.97333288192749,3.906666040420532,3.953332901000977,1752711.0,0.002555364089577017,-1.10525483641453,1.1249798837729081,32.89486500794082,32.29862865470029,0.08909945926081964,0.15341594892977906,0.5399197769576096,0.4393835836211606,26.49810737866113,0.06666684150695801,-0.15902093871070377,-0.13366669416427612,-0.3120271146986342,0.044693726370081954,-0.22284690443145472,-0.044486483897097084,0.28356415736597906,36.363557547673075,2.995136984577819,0.08918021026717893,5,0.09000003337860107,0.2916666269302368,0.5741665363311768,0.5216665267944336,-0.32666683197021484,4,-0.11299905424586365,-1.7500067055888973,3.9133329391479488,1.0,3.933332920074463,-5.500625916521486,3.9166660308837886,-0.11299905424586365 1554,2011-05-30,3.966665983200073,3.9800000190734863,3.923332929611206,3.923332929611206,905430.0,0.011044959570423396,-1.6154210132488225,-1.444436497150859,27.65971045987675,32.91330322025672,0.03245781202476117,0.10081243673782092,0.49511213495700046,0.3979423506824964,26.62093184139009,0.05666708946228027,-0.15062619025888857,-0.08116693496704164,-0.25824235584856003,0.0959084859144772,-0.16970464540780084,0.007370775473717561,0.21434597423959145,86.20622467326469,58.548799435863515,0.08853771044075939,5,0.04666697978973433,0.24833357334137007,0.570000290870667,0.47833347320556685,-0.3199999332427974,0,-0.10252086819078665,-1.10525483641453,3.923332929611206,-1.7500067055888973,3.9133329391479488,1.0,3.933332920074463,-0.10252086819078665 1555,2011-05-31,4.010000228881837,4.0133328437805185,3.9800000190734863,3.990000009536743,2332998.0,0.010924601634041409,1.5000759993919048,0.46154650292709065,34.43728246432775,33.8930132321688,-0.02033000748492153,0.05145276618325756,0.4479825106405402,0.3549082898782272,26.53755613644896,0.04666686058044567,-0.14340522513729148,-0.03233270645141495,-0.20678393154813346,0.14211851864530356,-0.11955831899977465,0.054892906096944305,0.14719740938330883,97.43644763314317,70.65538126060183,0.08722561254835927,5,0.0033327341079703032,0.20499932765960605,0.552499294281005,0.4349992275238028,-0.4433343410491952,1,-0.10141326915256188,-1.6154210132488225,3.966665983200073,-1.10525483641453,3.923332929611206,-1.7500067055888973,3.9133329391479488,-0.10141326915256188 1556,2011-06-01,3.9133329391479488,4.0133328437805185,3.906666040420532,4.006666183471681,2973219.0,-0.024106554667415292,1.0000044703526132,-4.6666110362748485,32.29827958001971,33.58968268289636,0.05435793718824389,0.1414586251062473,0.5350320995591429,0.45131669645180184,26.363093230137878,0.10666680335998668,-0.1321868121179084,-0.12016663551330575,-0.3021823158118493,0.06184904478523778,-0.21117447566257797,-0.029158795364033985,0.22195552547663988,11.764334640434047,-12.746733053581625,0.09100784014927185,6,0.10000002384185835,0.3016666173934941,0.6574999094009404,0.5316665172576909,-0.4733328819274898,2,-0.07069852832766355,1.5000759993919048,4.010000228881837,-1.6154210132488225,3.966665983200073,-1.10525483641453,3.923332929611206,-0.07069852832766355 1557,2011-06-03,3.8833329677581783,3.9133329391479488,3.846666097640991,3.9133329391479488,2641914.0,-0.0076660922687304955,3.4444603390315134,0.32142857142856684,27.160619194937283,32.4324457272299,0.05923344731754954,0.16605842921058978,0.5557271641370929,0.48072104055009257,26.13865142677017,0.06666684150695756,-0.1179772835830959,-0.14133325815200815,-0.334725845893979,0.05205932958996273,-0.23802955202299314,-0.044636964281022706,0.2317990571170978,22.00011157984143,-1.7573248276628668,0.0966962938709854,6,0.04666650295257657,0.31333315372467085,0.6624999046325688,0.5616664886474614,-0.4866669178009029,4,-0.05751061878590802,1.0000044703526132,3.9133329391479488,1.5000759993919048,4.010000228881837,-1.6154210132488225,3.966665983200073,-0.05751061878590802 1558,2011-06-06,3.890000104904175,3.903332948684693,3.856666088104248,3.873332977294922,1295931.0,0.0017168595125247599,1.1538808589773686,-0.555571450142654,31.292729506501956,32.185690601876665,0.03713712007901515,0.1483581786230861,0.5393183592842306,0.4721071724140078,25.53885770702816,0.04666686058044478,-0.10920886623727633,-0.12283282279968244,-0.31889068157487355,0.07322503597550911,-0.220861752187278,-0.024803893412086886,0.19828532724767278,26.000391959957003,0.21422790760955834,0.09802892938759573,6,0.039999365806580034,0.2983330488204956,0.6524995565414429,0.5549993515014648,-0.4566671848297119,0,-0.06940879487501805,3.4444603390315134,3.8833329677581783,1.0000044703526132,3.9133329391479488,1.5000759993919048,4.010000228881837,-0.06940879487501805 1559,2011-06-07,3.8199999332427983,3.923332929611206,3.75,3.873332977294922,2680998.0,-0.01799490225543343,1.2608699708454811,-3.1998941450784346,28.221074798117456,31.40722519155061,0.10279297689533662,0.20719129447506512,0.5958761198663889,0.5397870218759304,25.122399971498332,0.17333292961120605,-0.1161340664796211,-0.1789996981620785,-0.3887178802700073,0.03071848394585075,-0.2838587892160427,-0.07414060710811388,0.24412356545796365,26.58230254830709,-1.0797845467859162,0.1048590910539646,6,0.06166648864746094,0.2100000381469722,0.6649997234344478,0.6249995231628414,-0.4666669368743901,1,-0.058464355891288955,1.1538808589773686,3.890000104904175,3.4444603390315134,3.8833329677581783,1.0000044703526132,3.9133329391479488,-0.058464355891288955 1560,2011-06-08,3.7133328914642334,3.8166658878326416,3.686666011810303,3.8066658973693848,3730485.0,-0.02792330985409608,1.2941224731935979,1.7500033527794687,19.459571057579524,29.241232874479195,0.19845351461908844,0.29235606659386804,0.6809216041121173,0.6433834814986099,25.218048276143044,0.13333392143249512,-0.12434664119976269,-0.26250009536743146,-0.49109742327560735,-0.03390276745925558,-0.3767987593215194,-0.14820143141334352,0.31309578739243715,8.163326375406745,-17.780928022389595,0.114298663954088,6,0.13666653633117765,0.2850000858306885,0.7183334827423096,0.7316665649414062,-0.34333300590515137,2,-0.017953370585277684,1.2608699708454811,3.8199999332427983,1.1538808589773686,3.890000104904175,3.4444603390315134,3.8833329677581783,-0.017953370585277684 1561,2011-06-09,3.690000057220459,3.743333101272583,3.606666088104248,3.69666600227356,3600360.0,-0.006283528820539952,1.7333363532976818,0.07142109041120162,18.94750869785541,28.04129341857296,0.20522084895177617,0.2931787117995981,0.6835278637762263,0.66331921360905,26.681274107191577,0.13666701316833496,-0.12273665193708272,-0.26199963092803946,-0.5057174131346498,-0.018281848721429128,-0.3838585220313444,-0.14014073982473452,0.28886184824972005,26.315975717457572,1.0278702341970423,0.12185889110330508,6,0.11999940872192427,0.26833295822143555,0.7349996566772461,0.7549993991851807,-0.3816671371459961,3,-0.033423893624738965,1.2941224731935979,3.7133328914642334,1.2608699708454811,3.8199999332427983,1.1538808589773686,3.890000104904175,-0.033423893624738965 1562,2011-06-10,3.630000114440918,3.7200000286102295,3.593333005905152,3.7000000476837163,2801775.0,-0.016260146842582146,1.303038972805076,10.501126649736483,19.251485393913583,26.52536235034771,0.2467520506276779,0.332971154914274,0.7210319325232959,0.718048388442913,27.881051468543472,0.12666702270507768,-0.1251255416690653,-0.29833292961120605,-0.5704482116490412,-0.026217647573371305,-0.4343905706301232,-0.16227528859228846,0.28931046025071216,11.111247579689502,-15.529828038163993,0.1360576410189174,6,0.1733328104019174,0.3216663599014282,0.7699997425079346,0.8149993419647217,-0.23333406448364258,4,-0.05234161190921127,1.7333363532976818,3.690000057220459,1.2941224731935979,3.7133328914642334,1.2608699708454811,3.8199999332427983,-0.05234161190921127 1563,2011-06-13,3.619999885559082,3.6633329391479488,3.5899999141693115,3.623332977294922,1237956.0,-0.002754883902634897,-1.3157906624805045,0.04761564163609767,22.360405730553367,25.936550713756223,0.2337844767323629,0.31916833198049366,0.7058070595863875,0.7246354798770831,29.727571408165726,0.07333302497863725,-0.13298976402074913,-0.28283314704895,-0.5705159656593262,0.004849671561426572,-0.4266745563541381,-0.13899173774376195,0.24063472675098208,9.0,-20.143050084254934,0.14384140930518824,6,0.18166649341583296,0.33000004291534424,0.7633328437805176,0.8249995708465576,-0.18999981880188033,0,-0.06169443167463373,1.303038972805076,3.630000114440918,1.7333363532976818,3.690000057220459,1.2941224731935979,3.7133328914642334,-0.06169443167463373 1564,2011-06-14,3.650000095367432,3.673332929611206,3.5999999046325684,3.6266660690307617,1633242.0,0.008287351037779667,1.0952384196185285,-7.000715307582394,26.470749105303142,25.051380340531267,0.17225592401549195,0.26965217792194673,0.6510550238703323,0.6917877141448847,31.253339237153348,0.0733330249786377,-0.13439895770978927,-0.23166630268096888,-0.5286725827037286,0.06533997734179042,-0.38016944269234854,-0.08316316266958923,0.1565075773144815,26.470749106453717,-5.749586354264686,0.14850314001137965,6,0.1516662836074829,0.2999998331069942,0.6966661214828487,0.7883328199386592,-0.16333413124084517,1,-0.05936086839229471,-1.3157906624805045,3.619999885559082,1.303038972805076,3.630000114440918,1.7333363532976818,3.690000057220459,-0.05936086839229471 1565,2011-06-15,3.5533330440521236,3.6633329391479488,3.5433330535888667,3.650000095367432,2004510.0,-0.02648412295605085,-1.0571344492650103,-4.1427505875140085,20.618679089947662,23.753646952745484,0.2205227645169474,0.34433141595572936,0.7197247384610095,0.7827807877093238,32.77568022668846,0.11999988555908203,-0.142630057375428,-0.3031667113304142,-0.622218344767282,0.01588492210645409,-0.4626925280488483,-0.14364089461198004,0.20987307692726942,4.999994039536933,-27.671117634635298,0.15952581671843413,6,0.17999994754791304,0.3733334541320805,0.7933331727981572,0.8849998712539677,-0.016667127609252486,2,-0.056285196238076485,1.0952384196185285,3.650000095367432,-1.3157906624805045,3.619999885559082,1.303038972805076,3.630000114440918,-0.056285196238076485 1566,2011-06-16,3.483333110809326,3.546665906906128,3.453332901000977,3.546665906906128,2789868.0,-0.019699795199318415,1.9473830829289454,0.6551642491941013,19.138876169473477,22.862342172138398,0.24933273583007498,0.38635988641590613,0.7608739910642868,0.8476001216712525,34.513173440781365,0.10000014305114657,-0.1555266583717092,-0.3428332924842836,-0.6830653810547815,-0.0026012039137861542,-0.5129493367695326,-0.17271724819903467,0.23589839669196166,11.250059232013212,-23.098885683590936,0.17011604428524876,6,0.20499980449676514,0.3983333110809326,0.8633331060409546,0.9549998044967651,0.0733327865600586,3,-0.0325358562172976,-1.0571344492650103,3.5533330440521236,1.0952384196185285,3.650000095367432,-1.3157906624805045,3.619999885559082,-0.0325358562172976 1567,2011-06-17,3.546665906906128,3.5799999237060547,3.4500000476837163,3.470000028610229,2343417.0,0.0181816651127249,-1.2285850915125203,-1.210524136321378,24.888929013750797,22.150808784054934,0.14887758217676428,0.29593247399834777,0.6699062047606743,0.7795620764742335,36.243727539307734,0.12999987602233842,-0.17616676737156745,-0.25266714096069354,-0.5921513267019067,0.0868170447805201,-0.42240923383130013,-0.08292504809008694,0.11938587929509792,43.28330803244481,8.809601772481201,0.1697420928706068,6,0.140000581741333,0.2816671133041382,0.7958338260650635,0.8916670083999634,-0.0733330249786377,4,-0.0671991648177459,1.9473830829289454,3.483333110809326,-1.0571344492650103,3.5533330440521236,1.0952384196185285,3.650000095367432,-0.0671991648177459 1568,2011-06-20,3.44666600227356,3.5533330440521236,3.433332920074463,3.5333330631256104,2634003.0,-0.02819546787247329,-1.1176512662142242,-1.1304515487000748,17.76867980093499,20.98943156214577,0.20045737923986362,0.37028722787479706,0.7440855135496061,0.8720453053309902,37.66786169976529,0.12000012397766069,-0.19275139184038403,-0.32433370351791346,-0.682680125348138,0.034012718312310675,-0.5035069144330255,-0.1451604926028014,0.1761754362241641,5.555450695536692,-21.45017487418008,0.17917321091511215,6,0.17833340167999223,0.37333345413207963,0.8375004529952998,0.9916669130325313,-0.07666611671447798,0,-0.014506758787565355,-1.2285850915125203,3.546665906906128,1.9473830829289454,3.483333110809326,-1.0571344492650103,3.5533330440521236,-0.014506758787565355 1569,2011-06-21,3.5,3.5133330821990967,3.466665983200073,3.483333110809326,1399713.0,0.015474083561116458,1.1538800123245065,-0.19230938521298116,18.775566685623346,20.91343107637286,0.10835221077214685,0.2994922602364207,0.6662003646067323,0.809618831956378,38.684518088817455,0.06666707992553667,-0.20476237339615722,-0.25016640424728376,-0.621082591089241,0.12074978259467395,-0.4356244976682624,-0.06470831082630513,0.08493973481307204,28.985684520415937,10.439267427553784,0.18545809342097877,6,0.08833301067352295,0.28833293914794966,0.7691664695739746,0.9383329153060913,-0.5166668891906738,1,-0.019999980926513783,-1.1176512662142242,3.44666600227356,-1.2285850915125203,3.546665906906128,1.9473830829289454,3.483333110809326,-0.019999980926513783 1570,2011-06-22,3.453332901000977,3.5199999809265137,3.44666600227356,3.509999990463257,1670244.0,-0.013333456856863712,-1.0952299858653771,-3.3999799731067166,20.000062196017026,21.030381465057488,0.1276874858702577,0.32640265720229555,0.6861932487228777,0.8474684651343565,39.75233116077006,0.07333397865295366,-0.224938295774884,-0.2736668467521661,-0.6584165281674674,0.11108283466313518,-0.4660416874598168,-0.08129200604451547,0.10128547086437312,13.636319302432492,-5.5297160727601575,0.1923748407076506,6,0.12333357334136918,0.33500003814697266,0.8050000667572017,0.9850000143051143,-0.4066669940948491,2,0.009652432615444573,1.1538800123245065,3.5,-1.1176512662142242,3.44666600227356,-1.2285850915125203,3.546665906906128,0.009652432615444573 1571,2011-06-23,3.4200000762939453,3.496665954589844,3.3966660499572754,3.4366660118103027,3535242.0,-0.009652363575307188,-2.157859073489899,0.29410255007804875,19.913494440056297,21.10393802574001,0.13264181458518864,0.3365617258747706,0.6904101288011315,0.8710085809187449,40.80667170905302,0.0999999046325688,-0.24011444017542072,-0.2813330292701721,-0.6764754812007938,0.11380942266044958,-0.47890425523548297,-0.08376180330486127,0.11036120521322745,12.72761321164485,-5.828774923111329,0.19757122596531082,6,0.11499941349029541,0.3499994277954106,0.8383328914642334,1.018332839012146,-0.5816671848297119,3,0.0341128179960013,-1.0952299858653771,3.453332901000977,1.1538800123245065,3.5,-1.1176512662142242,3.44666600227356,0.0341128179960013 1572,2011-06-27,3.423332929611206,3.4300000667572017,3.380000114440918,3.3866660594940186,4073238.0,0.0009745184920793015,-1.000047684898175,-2.20010872364167,19.565193053687082,20.793358839421536,0.10829908624287521,0.31055964085394283,0.6623428790120442,0.856685278391673,42.2077250782434,0.049999952316283736,-0.24048932515821164,-0.2535001754760744,-0.6540231402378103,0.14702278928566148,-0.45376165785694234,-0.05323869309520646,0.09666705131530762,24.99975928837397,7.0799213547095015,0.20026148238086786,6,0.10333359241485596,0.33833360671997115,0.8350000381469727,1.0149999856948853,-0.7333328723907471,0,0.03894829118280407,-2.157859073489899,3.4200000762939453,-1.0952299858653771,3.453332901000977,1.1538800123245065,3.5,0.03894829118280407 1573,2011-06-28,3.4800000190734863,3.5133330821990967,3.4166660308837886,3.4266660213470463,3245028.0,0.016553192642211334,-1.636350927385906,1.454555503537233,27.43364820390218,20.900347628154762,0.033173083315320984,0.2308099539380053,0.5811973826274528,0.7889263361993866,43.236882229996,0.09666705131530806,-0.2379047774838381,-0.17466644048690805,-0.5667304690825006,0.21739758810868404,-0.3706984547847041,0.021365573810887994,-0.09999990463256836,71.42857142857143,52.348822390519096,0.19603201429779613,6,0.041666507720947266,0.2816665172576909,0.785832941532135,0.958332896232605,-0.8849999904632573,1,-0.0019158439969696461,-1.000047684898175,3.423332929611206,-2.157859073489899,3.4200000762939453,-1.0952299858653771,3.453332901000977,-0.0019158439969696461 1574,2011-06-29,3.559999942779541,3.5799999237060547,3.490000009536743,3.5,2979063.0,0.022988483697581552,-1.25,1.124984912762248,39.4495680741346,22.99266862639776,-0.06809706589125897,0.1252006242148722,0.4795080783375125,0.6977081309256095,44.088560320668805,0.09999990463256836,-0.2301846514704864,-0.07433321475982657,-0.43952722093357544,0.2908607914139223,-0.2569302178467008,0.10826378832704764,-0.17999982833862305,90.0,66.6667961573572,0.18259700308687435,6,-0.07999992370605469,0.1366665363311772,0.6741665005683899,0.8783329725265503,-1.138334035873413,2,-0.053370803447854165,-1.636350927385906,3.4800000190734863,-1.000047684898175,3.423332929611206,-2.157859073489899,3.4200000762939453,-0.053370803447854165 1575,2011-06-30,3.603332996368408,3.603332996368408,3.559999942779541,3.596666097640991,2459601.0,0.012172206259934315,11.999463576869434,0.1111150847578857,44.19640405294423,25.77683839122784,-0.11576576276400674,0.0525323294629354,0.41894784269209495,0.6481382527851753,45.28855208615682,0.04333305358886719,-0.22635400484332546,-0.010666799545288264,-0.3302250455469746,0.3088914464563981,-0.17044592254613145,0.14911232345555492,-0.21533288955688468,100.0,73.86148457552746,0.15977912300084318,6,-0.11166644096374512,0.09333348274231001,0.5950000286102295,0.8116664886474609,-1.2100000381469727,3,-0.1720628890485404,-1.25,3.559999942779541,-1.636350927385906,3.4800000190734863,-1.000047684898175,3.423332929611206,-0.1720628890485404 1576,2011-07-01,3.6366660594940186,3.6366660594940186,3.5633330345153813,3.630000114440918,1492020.0,0.009250619678837557,21.00228906613242,0.9998569538318492,50.46291283251526,28.61839214886833,-0.13975829302655418,-0.0027306730112615085,0.3708912919759513,0.6099762484488824,45.895577799178625,0.07333302497863725,-0.22633156751607153,0.03649960756301862,-0.2508271624147347,0.3238263775407719,-0.10716377742585781,0.18016299255189505,-0.23574597930908192,100.0,68.98801660268833,0.14366338498887665,7,-0.1283329725265503,0.06000041961669966,0.5066670179367065,0.7750004529953003,-1.4183330535888667,4,-0.1622365493382638,11.999463576869434,3.603332996368408,-1.25,3.559999942779541,-1.636350927385906,3.4800000190734863,-0.1622365493382638 1577,2011-07-04,3.660000085830689,3.6666660308837886,3.613332986831665,3.650000095367432,905034.0,0.006416323620298758,3.5716884152014625,1.500160949962445,52.72728454967368,32.50268156539485,-0.16240369644795738,-0.04601323964841786,0.3315118394402039,0.5818467227899782,46.02863566887001,0.05333304405212358,-0.2115230700676869,0.07100027799606368,-0.18571873890977342,0.32771929490190077,-0.05735923045685487,0.19935978644898222,-0.24022032730102572,97.33362197876012,60.91261160765016,0.1283595084529186,7,-0.1366670131683354,0.0366663932800293,0.4699994325637813,0.738332867622375,-1.2366671562194829,0,-0.22449922816872458,21.00228906613242,3.6366660594940186,11.999463576869434,3.603332996368408,-1.25,3.559999942779541,-0.22449922816872458 1578,2011-07-05,3.619999885559082,3.6633329391479488,3.619999885559082,3.656666040420532,1047105.0,-0.010929016211355669,-1.363654097497196,-3.666618982905327,47.98204997934417,35.74784637580828,-0.10642177771598549,-0.02875205047711482,0.3523068891742014,0.6157588916887367,46.16888415117613,0.04333305358886674,-0.1883516597598076,0.044500088691711515,-0.17059446816808066,0.2595946455515037,-0.06304718973818435,0.15204736712160738,-0.1755314997940065,73.58510427252172,34.42223555419708,0.107547278429896,7,-0.09666681289672852,0.07666659355163619,0.49416637420654297,0.7783330678939819,-1.3133339881896973,1,-0.25690603804949885,3.5716884152014625,3.660000085830689,21.00228906613242,3.6366660594940186,11.999463576869434,3.603332996368408,-0.25690603804949885 1579,2011-07-06,3.596666097640991,3.650000095367432,3.5833330154418945,3.619999885559082,1275987.0,-0.006445797971202705,-1.6666857401712025,0.636384916996672,53.23380729958803,39.4404847206495,-0.07591742338466467,-0.024251122929585645,0.35480127290312247,0.6331264991685304,45.80941581460141,0.06666707992553755,-0.17281683999749298,0.032332992553711026,-0.15001180538948278,0.21467779049690483,-0.058839406417885876,0.12350539152530793,-0.12997794736404433,34.3747066317979,-8.733230439974186,0.09117239897159686,7,-0.0733330249786377,0.100000381469727,0.5175001621246338,0.8016668558120728,-1.1783330440521245,2,-0.27849848772109886,-1.363654097497196,3.619999885559082,3.5716884152014625,3.660000085830689,21.00228906613242,3.6366660594940186,-0.27849848772109886 1580,2011-07-07,3.6466660499572754,3.673332929611206,3.596666097640991,3.616666078567505,1349769.0,0.013901749831344734,-1.1904830024420898,-1.2856880115256109,62.564061181821515,44.17943658084563,-0.10684492216116537,-0.08379804118503609,0.28465056270012923,0.5779759939961808,45.00400115250559,0.07666683197021484,-0.13833536767348553,0.08566628694534284,-0.08741189705085217,0.25874447094153785,-0.000872805052754444,0.17220537894344012,-0.1599801116196442,75.75735901320614,27.43736789216193,0.08653909199809748,7,-0.11999952793121338,0.05000042915344283,0.4675002098083496,0.7516669034957886,-1.0900001525878906,3,-0.3359233135881745,-1.6666857401712025,3.596666097640991,-1.363654097497196,3.619999885559082,3.5716884152014625,3.660000085830689,-0.3359233135881745 1581,2011-07-08,3.5666658878326416,3.683332920074463,3.5666658878326416,3.660000085830689,1205634.0,-0.021937890947149152,-1.4999846732333346,-3.111142900285323,51.499995708473755,47.72774798693304,-0.0043050628201819485,-0.014241703020345664,0.34229521601285917,0.6522016844656973,43.88385894601521,0.11666703224182129,-0.10856005826707227,0.011832833290100098,-0.15033779655839208,0.17400346313859227,-0.06925248163414599,0.09291814821434619,-0.057582310542181325,0.0,-46.93473045408456,0.08108531492424613,7,-0.016666412353515625,0.13000059127807662,0.5475003719329834,0.8316670656204224,-0.9899997711181645,4,-0.3289719212595509,-1.1904830024420898,3.6466660499572754,-1.6666857401712025,3.596666097640991,-1.363654097497196,3.619999885559082,-0.3289719212595509 1582,2011-07-11,3.440000057220459,3.5499999523162837,3.4266660213470463,3.536665916442871,1500198.0,-0.03551379203874738,1.0,1.0356960395634887,49.51928317675087,50.181707428360674,0.13966041500657367,0.10272681888803259,0.4449951188485337,0.7746929380514027,43.01479724011813,0.13999986648559526,-0.07993725929907392,-0.10533299446105948,-0.27118217574139036,0.0605161868192714,-0.18825758510122492,-0.02240840382089404,0.2433328628540039,5.195074214682259,-45.033415265266775,0.08292459064016551,7,0.11499941349029541,0.21166646480560303,0.674166202545166,0.958332896232605,-0.8816671371459961,0,-0.3551357648239174,-1.4999846732333346,3.5666658878326416,-1.1904830024420898,3.6466660499572754,-1.6666857401712025,3.596666097640991,-0.3551357648239174 1583,2011-07-12,3.3966660499572754,3.4266660213470463,3.3399999141693115,3.4133329391479488,2124756.0,-0.012597094925108188,2.9999999999999387,0.17241753525746495,42.438985244809174,50.51386489176896,0.18990043007508994,0.135414083961229,0.4705653156970788,0.8128128615092471,42.26630787159065,0.10000014305114746,-0.048002133379200895,-0.13750030994415274,-0.3120289130217855,0.037028293133479995,-0.2247646114829691,-0.050236008405336374,0.2866668701171875,16.504715484190402,-34.90675146887145,0.0872643015388163,7,0.11500036716461182,0.2350003719329834,0.6666667461395264,0.9833334684371948,-0.809999942779541,1,-0.28655543583930254,1.0,3.440000057220459,-1.4999846732333346,3.5666658878326416,-1.1904830024420898,3.6466660499572754,-0.28655543583930254 1584,2011-07-13,3.433332920074463,3.44333291053772,3.373332977294922,3.3966660499572754,1097511.0,0.01079495881487924,1.4705778406078582,-2.199982834091553,48.51485358863463,50.99369261795679,0.14905055619915686,0.0860970178311482,0.4197406317351504,0.770932514097268,41.54424037437629,0.0699999332427983,-0.01331077952551496,-0.09000008106231672,-0.2611194934840797,0.08111933135944627,-0.175559787273198,-0.004440374851435447,0.23626667976379379,27.18439657704666,-27.807190482493926,0.08555970621088141,7,0.07833349704742432,0.1983335018157959,0.6258333921432495,0.9466665983200073,-1.071666955947876,2,-0.3281554830053133,2.9999999999999387,3.3966660499572754,1.0,3.440000057220459,-1.4999846732333346,3.5666658878326416,-0.3281554830053133 1585,2011-07-14,3.353332996368408,3.4200000762939453,3.3233330249786377,3.4133329391479488,3238239.0,-0.023300951456906693,1.6363423562840962,-1.6363529962546695,45.37034645495119,50.42785190933856,0.21217063429376637,0.15847002952588563,0.4853283764384022,0.8449879491041798,40.615785616692946,0.1099998950958252,0.008876939890554159,-0.16000000238418588,-0.34642837231899204,0.02642836755062028,-0.2532141873515892,-0.06678581741678258,0.3030826160430906,8.333327814383134,-49.85612090893287,0.09321418496740318,7,0.1499999761581421,0.21666646003723145,0.6025002002716064,0.9783334732055664,-0.9866669178009033,3,-0.27882704872797526,1.4705778406078582,3.433332920074463,2.9999999999999387,3.3966660499572754,1.0,3.440000057220459,-0.27882704872797526 1586,2011-07-15,3.369999885559082,3.3833329677581787,3.3250000476837163,3.346666097640991,837801.0,0.0049702457849321036,1.333319028204927,-0.388896836182441,46.36366325956352,49.7207828771041,0.17176176180001157,0.14005800442180005,0.4551129600676451,0.8228921489365604,39.25642206861533,0.05833292007446245,0.014303759794921156,-0.13766645193099958,-0.334531871292854,0.05919896743085484,-0.2360991616119268,-0.03923374225007237,0.2664307716064451,20.588297167380208,-40.072732964785445,0.09843270968092722,7,0.13333308696746826,0.16333317756652832,0.5541663169860844,0.929999589920044,-1.0233337879180913,4,-0.24134540528471427,1.6363423562840962,3.353332996368408,1.4705778406078582,3.433332920074463,2.9999999999999387,3.3966660499572754,-0.24134540528471427 1587,2011-07-18,3.308332920074463,3.373332977294922,3.2833330631256104,3.366666078567505,1311705.0,-0.018298803435831124,1.5116153736114946,-2.4999438024297786,38.37470937742187,48.65330058800162,0.19925227961220315,0.1928412331860807,0.5032026259615319,0.8790890603131771,38.38257311823969,0.08999991416931152,0.010207249541550834,-0.18741676807403573,-0.40236532134144154,0.027531785193370073,-0.29489104470773864,-0.07994249144033283,0.3093118791598508,15.624925494122932,-41.86995175878446,0.10747427663370292,7,0.17500007152557373,0.19333362579345703,0.5758333206176758,0.9516665935516357,-0.9749999046325684,0,-0.2211587591201425,1.333319028204927,3.369999885559082,1.6363423562840962,3.353332996368408,1.4705778406078582,3.433332920074463,-0.2211587591201425 1588,2011-07-19,3.3966660499572754,3.440000057220459,3.3166658878326416,3.3366661071777344,1821807.0,0.026700193728031563,-1.466673978141868,-1.028573530553773,39.06248004311964,47.078708670616244,0.0848282809822507,0.10600510673409502,0.3998895233512867,0.7863826814334978,37.06394070522789,0.1316671371459961,-0.0013519856519565998,-0.09658364057540902,-0.3150698400660601,0.12190255891524204,-0.20582674032073456,0.01265945916991651,0.19423381038834187,70.8331843215791,16.729145544514253,0.10924309974532545,7,0.08666694164276123,0.08666694164276123,0.4808336496353154,0.8566669225692749,-1.005000114440918,1,-0.24681058354069207,1.5116153736114946,3.308332920074463,1.333319028204927,3.369999885559082,1.6363423562840962,3.353332996368408,-0.24681058354069207 1589,2011-07-20,3.4300000667572017,3.4500000476837163,3.3933329582214355,3.4166660308837886,1647159.0,0.009813745687582642,1.1249893830548545,0.222234143162546,38.23535599079942,44.37551920494712,0.02834750373456041,0.0707872838690804,0.3526211678212907,0.7481329479194154,35.62770023062747,0.05666708946228072,-0.01763496084844629,-0.05974962711334264,-0.2800159686157264,0.16051671438904114,-0.1698827978645343,0.050383543637849026,0.13629444981081518,88.00003433220941,38.06149689584012,0.11013317075119188,7,0.05333292484283492,0.05333292484283492,0.4458330869674687,0.8216663599014287,-1.0800001621246333,2,-0.24586995427576597,-1.466673978141868,3.3966660499572754,1.5116153736114946,3.308332920074463,1.333319028204927,3.369999885559082,-0.24586995427576597 1590,2011-07-21,3.486665964126587,3.496665954589844,3.406666040420532,3.453332901000977,1884216.0,0.016520669465455162,2.3750150875075207,2.4998480161638947,40.13159421999338,43.11236348400485,-0.05967685253084287,0.017651666869343607,0.2798130672926811,0.6862454725693645,33.80519145235804,0.08999991416931241,-0.02683346300772449,-0.004750382900238215,-0.22435997075817138,0.21485920495769495,-0.1145551768292048,0.10505441102872837,0.05699163616603764,95.31249476129948,49.57045778757838,0.10980479392896667,7,-0.06999945640563965,-0.003332972526550293,0.3891671895980835,0.7650004625320435,-1.1233329772949219,3,-0.32265780879924744,1.1249893830548545,3.4300000667572017,-1.466673978141868,3.3966660499572754,1.5116153736114946,3.308332920074463,-0.32265780879924744 1591,2011-07-22,3.536665916442871,3.5666658878326416,3.486665964126587,3.5,1295688.0,0.01434033338172358,-1.5262872587919079,1.0999864100308425,42.16097296488005,42.29477346046365,-0.12782163316767603,-0.024411416255752272,0.21424146958819534,0.6307826688669902,31.360903449529175,0.07999992370605469,-0.0388820744058318,0.039416277408599765,-0.17839651353567332,0.25722906835287285,-0.06949011806353678,0.1483226728807363,-0.25333285331726074,89.4117557961063,48.12217445873314,0.10890639547213651,7,-0.11166644096374512,-0.05333292484283447,0.29333382844924927,0.6916670799255371,-1.0983328819274902,4,-0.330820005484752,2.3750150875075207,3.486665964126587,1.1249893830548545,3.4300000667572017,-1.466673978141868,3.3966660499572754,-0.330820005484752 1592,2011-07-25,3.5566658973693848,3.5699999332427983,3.5133330821990967,3.5666658878326416,1674783.0,0.00565503821933766,5.799445008653551,-0.2727325929201238,45.86952627722789,42.67594468628795,-0.14475471645834803,-0.03574281250996014,0.18062291657338259,0.6049016577098598,28.69616568107493,0.056666851043701616,-0.06328137631873298,0.05274960994720468,-0.1636949541614996,0.26919417405590895,-0.055472672107147236,0.1609718920015566,-0.26766617774963386,94.73657958138818,55.15557031711013,0.10822228205435208,7,-0.12999939918518066,-0.07333290576934814,0.22833377122879028,0.6266670227050781,-1.0783329010009766,0,-0.3402062028438897,-1.5262872587919079,3.536665916442871,2.3750150875075207,3.486665964126587,1.1249893830548545,3.4300000667572017,-0.3402062028438897 1593,2011-07-26,3.4733328819274902,3.5733330249786377,3.453332901000977,3.5666658878326416,1728234.0,-0.02343009375818239,1.2499893829837085,9.333309491452686,42.54032903497283,42.01210862476997,-0.0552086154513578,0.04960856447127249,0.24822854510349313,0.6829802832441914,27.347992638769636,0.12000012397766069,-0.07657060987285824,-0.030250048637390226,-0.2468701714291579,0.18637007415437745,-0.13856011003327406,0.07806001275849361,-0.1730931537628173,44.444385575681316,4.031117512107507,0.10831006139588394,7,-0.04499983787536621,0.010000109672546387,0.2841668725013733,0.7083336114883423,-0.8949999809265132,1,-0.3282149754252649,5.799445008653551,3.5566658973693848,-1.5262872587919079,3.536665916442871,2.3750150875075207,3.486665964126587,-0.3282149754252649 1594,2011-07-27,3.369999885559082,3.496665954589844,3.359999895095825,3.496665954589844,2063220.0,-0.029750386698053743,1.1578953312402511,1.3571412149683162,34.2803250947037,40.779884029186924,0.04268456237107987,0.14543386457522,0.33613598831096514,0.7800321071266954,27.0690499644745,0.136666059494019,-0.08214458202608244,-0.12408304214477539,-0.3468630224182703,0.09869693812871949,-0.23547303228152305,-0.012693052008027728,-0.053374559585571024,4.6875,-29.96386734978872,0.11138999013674751,7,0.05833315849304199,0.11333310604095459,0.3524995446205139,0.7966666221618652,-0.8516669273376465,2,-0.2903068199601494,1.2499893829837085,3.4733328819274902,5.799445008653551,3.5566658973693848,-1.5262872587919079,3.536665916442871,-0.2903068199601494 1595,2011-07-28,2.983333110809326,3.231666088104248,2.9300000667572017,3.161665916442871,12312339.0,-0.11473791925236454,-1.1169627530174673,1.4078972135010754,25.421363129236923,38.45296179248397,0.41498781230824333,0.5093867497492051,0.7031033725628797,1.1575732554717701,27.772536191200142,0.4399998188018803,-0.08864057561028194,-0.47974982261657706,-0.7927847704555364,-0.1667148747776177,-0.6362672965360567,-0.3232323486970974,0.5899999141693115,8.290115308186522,-29.47439681565951,0.1565174739194797,7,0.26833343505859375,0.32333338260650635,0.7049998641014099,1.1533334255218506,-0.5650000572204594,3,-0.21229047600552575,1.1578953312402511,3.369999885559082,1.2499893829837085,3.4733328819274902,5.799445008653551,3.5566658973693848,-0.21229047600552575 1596,2011-07-29,3.046665906906128,3.078332901000977,2.9266660213470463,2.9600000381469727,7066632.0,0.021228871783486758,1.0222269905983397,-0.4859782722044113,32.49254340509734,37.79938779555902,0.3363361193629113,0.42118042106922715,0.6193263327447189,1.0856033600415884,28.935993546644912,0.15166687965393066,-0.10295176959424701,-0.38691701889038077,-0.7397472904517652,-0.0340867473289963,-0.5633321546710732,-0.21050188310968831,0.5138004589080811,18.556673664371157,-22.364012017120675,0.17641513578069226,7,0.20333361625671387,0.25833356380462646,0.6358337998390198,1.068333625793457,-0.7849998474121094,4,-0.22428876055149205,-1.1169627530174673,2.983333110809326,1.1578953312402511,3.369999885559082,1.2499893829837085,3.4733328819274902,-0.22428876055149205 1597,2011-08-01,2.8383328914642334,3.108333110809326,2.8350000381469727,3.096666097640991,5940816.0,-0.06838065669414195,-1.0628995776824899,-2.980795206642036,28.33116535709057,36.60701949711134,0.5263385672422705,0.5953224507917527,0.8045876752474319,1.2844259345168698,30.63025274434668,0.2733330726623535,-0.11506648460234725,-0.5541666746139526,-0.9798239933248283,-0.128509355903077,-0.7669953339693905,-0.3413380152585148,0.6967814605712892,0.45140246700376807,-41.758413960128976,0.2128286593554378,8,0.3658336400985718,0.4208335876464844,0.8141666054725647,1.2583332061767578,-0.5749998092651367,0,-0.14092774605536185,1.0222269905983397,3.046665906906128,-1.1169627530174673,2.983333110809326,1.1578953312402511,3.369999885559082,-0.14092774605536185 1598,2011-08-02,2.690000057220459,2.865000009536743,2.683332920074463,2.843333005905152,6877956.0,-0.052260548679775476,-1.1799977970196824,0.5935471902895004,23.452363395343824,34.964464764282944,0.6301569319960962,0.7066394367356308,0.929906168152808,1.4229279130639227,32.560859159700165,0.18166708946228027,-0.13492022944351145,-0.655999517440796,-1.1708584980647885,-0.1411405368168035,-0.913429007752792,-0.39857002712879996,0.8031074359817505,0.8197302781349167,-41.502406517109094,0.25742949031199613,8,0.4383329153060913,0.4933328628540039,0.9541664719581604,1.3983330726623535,-0.26666712760925293,1,-0.07868663804816556,-1.0628995776824899,2.8383328914642334,1.0222269905983397,3.046665906906128,-1.1169627530174673,2.983333110809326,-0.07868663804816556 1599,2011-08-03,2.595000028610229,2.6800000667572017,2.5850000381469727,2.666666030883789,5925891.0,-0.035315995014658874,-1.0727433513232232,0.4673881438289617,23.203749730620373,33.083593154352606,0.664092591311499,0.7618077836790165,1.0034297780160601,1.5096270317609775,34.35948404993915,0.10500001907348633,-0.1474944809620844,-0.7009162425994879,-1.3009388340859869,-0.10089365111298898,-1.0009275383427374,-0.40090494685623845,0.8333254987417607,1.546391752577251,-43.213094872688885,0.3000112957432494,8,0.4841665029525761,0.5391664505004887,1.0466665029525761,1.4766664505004887,-0.11500000953674272,2,-0.006422785135065445,-1.1799977970196824,2.690000057220459,-1.0628995776824899,2.8383328914642334,1.0222269905983397,3.046665906906128,-0.006422785135065445 1600,2011-08-04,2.421665906906128,2.650000095367432,2.421665906906128,2.6433329582214355,6036069.0,-0.06679542188557563,-1.0601545164825867,3.0930572975058777,19.830286301227105,30.602405747280063,0.7492623440018944,0.8839847909434302,1.152830526104089,1.6731954789718753,36.67870307458692,0.22833418846130416,-0.1744850999291323,-0.8130003571510316,-1.5052713412951064,-0.12072937300695674,-1.1591358492230688,-0.4668648650789944,0.92232707152536,0.0,-45.841709430592886,0.3461354920720374,8,0.5758335590362549,0.6308335065841675,1.1666673421859741,1.6000006198883057,-0.02499985694885254,3,0.03991758361037001,-1.0727433513232232,2.595000028610229,-1.1799977970196824,2.690000057220459,-1.0628995776824899,2.8383328914642334,0.03991758361037001 1601,2011-08-05,2.3933329582214355,2.4616661071777344,2.299999952316284,2.359999895095825,6997566.0,-0.011699776011171559,-1.1086942662779398,-0.15037445992907686,20.259987632182984,27.75690145338618,0.6686764046073712,0.8642163308677033,1.1558701096570605,1.6902747046845796,38.93060551587234,0.1616661548614502,-0.20848255483783396,-0.7826666593551637,-1.551146809659099,-0.014186509051228313,-1.1669067345071311,-0.3984265842031962,0.8399807716270091,11.546353743442873,-36.54297790476138,0.3842400751519676,8,0.5433335304260254,0.598333477973938,1.2008335590362549,1.6216671466827393,-0.059999942779541016,4,0.010445723935548656,-1.0601545164825867,2.421665906906128,-1.0727433513232232,2.595000028610229,-1.1799977970196824,2.690000057220459,0.010445723935548656 1602,2011-08-08,2.218333005905152,2.44666600227356,2.2149999141693115,2.3366661071777344,7518957.0,-0.07311976869542292,-2.706678619453167,-3.550021815476816,13.743561407959248,24.557260605940225,0.7083611028005534,0.9939601739391573,1.3036664455164488,1.853421313221975,40.293285137300806,0.2316660881042485,-0.2581676826723598,-0.8965832591056819,-1.7644874327474347,-0.028679085463929166,-1.3305353459265583,-0.46263117228480555,0.8843167950887905,0.5127832687403161,-42.85310944606598,0.43395208682087644,8,0.6374999284744258,0.7308334112167354,1.3841667771339412,1.7450001239776607,0.14833307266235307,0,0.01953406160099269,-1.1086942662779398,2.3933329582214355,-1.0601545164825867,2.421665906906128,-1.0727433513232232,2.595000028610229,0.01953406160099269 1603,2011-08-09,2.423332929611206,2.423332929611206,2.0999999046325684,2.2133328914642334,9490299.0,0.0924116997584894,2.07936158328073,-1.7746516899209255,21.98510673647077,23.191125232803234,0.3785656166961431,0.7507954267931471,1.0729617638331246,1.6364688420687923,41.26642840342738,0.3233330249786377,-0.315299367332015,-0.6429166793823242,-1.5524578661809696,0.26662450741632115,-1.0976872727816471,-0.1881460859830013,0.5372928894907951,55.74705768946979,17.282403474202333,0.45477059339932274,8,0.24250006675720215,0.46833348274230957,1.1866668462753296,1.5400002002716064,-0.013332843780517578,1,-0.06602470731818899,-2.706678619453167,2.218333005905152,-1.1086942662779398,2.3933329582214355,-1.0601545164825867,2.421665906906128,-0.06602470731818899 1604,2011-08-10,2.3066658973693848,2.496665954589844,2.2933330535888667,2.484999895095825,7205724.0,-0.04814321252199505,1.0165301371757842,-0.8492093587222583,18.222597243066005,22.39126235656202,0.3671458317827141,0.8208109838413149,1.1606414130013056,1.7386271806488,42.27570512315025,0.20333290100097745,-0.3885190389081057,-0.7032503604888918,-1.655616708452322,0.24911598747453834,-1.1794335344706068,-0.22706718650717672,0.49904725712811837,37.57562201218272,6.04151490307413,0.4761831739817151,8,0.2975006103515625,0.5850005149841309,1.3033338785171509,1.6566672325134277,0.14500021934509233,2,0.05057821003677776,2.07936158328073,2.423332929611206,-2.706678619453167,2.218333005905152,-1.1086942662779398,2.3933329582214355,0.05057821003677776 1605,2011-08-11,2.4183330535888667,2.4183330535888667,2.2699999809265137,2.365000009536743,5622426.0,0.048410633003605597,4.562520396075088,-0.29906268424450977,20.851434302709237,21.097805789630012,0.18651960454153427,0.6698478529502325,1.019289792782065,1.6115695640872212,43.06253147692469,0.14833307266235307,-0.45769574239721234,-0.5448332071304325,-1.5177920449158502,0.428125630654985,-1.031312626023141,-0.05835378823772386,0.26035171593294804,80.25217912916557,53.72428356213721,0.48647941889270874,8,0.18583345413208052,0.4733333587646489,1.191666722297669,1.5450000762939458,0.08833289146423384,3,0.02549978192338087,1.0165301371757842,2.3066658973693848,2.07936158328073,2.423332929611206,-2.706678619453167,2.218333005905152,0.02549978192338087 1606,2011-08-12,2.5566658973693848,2.5866661071777344,2.373332977294922,2.433332920074463,4927365.0,0.057201733886582895,1.3272697007371033,2.312505867364064,25.45006704209615,20.777683754630633,-0.03199376128078235,0.4927198474907173,0.8553842478487308,1.456205777821431,43.38341067309456,0.2133331298828125,-0.5141410038567567,-0.3658336639404296,-1.335178055882865,0.6035107280020058,-0.8505058599116473,0.11883853203078809,-0.4566659927368164,93.83556744819045,72.79878988907272,0.48467219597121775,8,-0.074165940284729,0.33500051498413086,1.0550006031990051,1.4066672325134277,-0.13833284378051802,4,-0.06258144545860966,4.562520396075088,2.4183330535888667,1.0165301371757842,2.3066658973693848,2.07936158328073,2.423332929611206,-0.06258144545860966 1607,2011-08-15,2.576666116714477,2.606666088104248,2.5,2.603332996368408,2896857.0,0.007822773936035698,5.400017166276849,-0.21621856731929467,27.280394966289307,21.203020595846798,-0.10394581853535456,0.4375266895747729,0.8104836146572585,1.4195438126392914,43.42342117688694,0.10666608810424805,-0.5273957094609982,-0.3092501044273379,-1.272490489630688,0.6539902807760121,-0.7908702970290129,0.17237008817433708,-0.4669328880310055,94.07894736842096,72.86346617677046,0.481620192601675,8,-0.18666613101959184,0.26000034809112593,1.0466668605804448,1.3866670131683354,-0.1950001716613765,0,-0.09443718753241426,1.3272697007371033,2.5566658973693848,4.562520396075088,2.4183330535888667,1.0165301371757842,2.3066658973693848,-0.09443718753241426 1608,2011-08-16,2.558332920074463,2.606666088104248,2.496665954589844,2.5799999237060547,2888409.0,-0.0071150843025757915,1.9333630034650358,0.8125061466798853,28.50837133511827,21.792422996346563,-0.1187405794610954,0.4109009247896589,0.8029750368704205,1.4207798283218107,44.39148388962536,0.11000013351440385,-0.5615695830418725,-0.28566664457321167,-1.2280608517511498,0.6567275626047264,-0.7568637481621807,0.18553045901575738,-0.4287223770141604,85.64358959832305,59.76233501465406,0.471197103588969,8,-0.1833329200744629,0.27833354473114014,1.0450000762939453,1.4050002098083496,-0.1699998378753662,1,-0.07491864721866592,5.400017166276849,2.576666116714477,1.3272697007371033,2.5566658973693848,4.562520396075088,2.4183330535888667,-0.07491864721866592 1609,2011-08-17,2.5866661071777344,2.5999999046325684,2.50333309173584,2.549999952316284,2906613.0,0.011074863197416462,2.052616124769896,-1.6922577521512356,37.037019722680085,23.7042822653969,-0.16581776316696084,0.33323283377621626,0.7508531680524033,1.374010051752907,45.54465597660292,0.09666681289672852,-0.5729300545090301,-0.21516675949096697,-1.121956447830391,0.691622928848457,-0.6685616036606792,0.23822808467874523,-0.437973342315674,94.05940173361283,63.22853650529616,0.453394844169712,8,-0.23333311080932617,0.25000035762786865,0.9850003123283386,1.356666922569275,-0.36333322525024414,2,-0.06829873436575973,1.9333630034650358,2.558332920074463,5.400017166276849,2.576666116714477,1.3272697007371033,2.5566658973693848,-0.06829873436575973 1610,2011-08-18,2.361665964126587,2.558332920074463,2.3483328819274902,2.558332920074463,3897969.0,-0.08698461020028636,1.1355904669885717,-5.363719121653694,29.753695511604448,24.75913869644372,0.05562601334944084,0.4950087440020772,0.9523983606609598,1.5757781867160663,47.530008198180106,0.23833322525024414,-0.5692877827370602,-0.3839169025421141,-1.2505182605880636,0.48268445550383543,-0.8172175815650888,0.049383776480860675,-0.19465426633483895,5.161195649766319,-26.0977482757325,0.4333006790229748,8,-0.008332967758178711,0.4750005006790161,1.210000455379486,1.5733340978622437,-0.20166587829589844,3,0.03810875625722754,2.052616124769896,2.5866661071777344,1.9333630034650358,2.558332920074463,5.400017166276849,2.576666116714477,0.03810875625722754 1611,2011-08-19,2.366666078567505,2.3833329677581787,2.255000114440918,2.366666078567505,4567470.0,0.002117197993648956,6.699868394701456,-0.0,34.1545342877336,27.027024571974206,0.05190362132059967,0.4193618082314119,0.9242700093451086,1.5481376441557364,50.54225664847576,0.12833285331726074,-0.5587487422731998,-0.3204167962074278,-1.1173267032896037,0.4764931108747481,-0.7188717497485158,0.07803815733366015,-0.18206820516325672,31.753417302036485,-3.2619207574623807,0.3984549535410879,8,-0.01333308219909668,0.47000038623809814,1.17000013589859,1.4500004053115845,-0.18333315849304155,4,0.05915488786247991,1.1355904669885717,2.361665964126587,2.052616124769896,2.5866661071777344,1.9333630034650358,2.558332920074463,0.05915488786247991 1612,2011-08-22,2.3466660976409908,2.416666030883789,2.3166658878326416,2.353332996368408,2617431.0,-0.008450698266068701,-1.9999749662939028,-100.0,37.37743583432511,28.737283360624687,0.1028363952452307,0.36265735417336487,0.9223667711498638,1.544831705281633,53.65218479764642,0.10000014305114746,-0.5237815483576349,-0.27991678714752233,-0.9762325992282528,0.4163990249332079,-0.6280746931878873,0.06824111889284268,-0.1451854956487426,26.066207726946562,-12.726282856717017,0.3481579060403651,8,0.08416700363159224,0.49000036716461226,1.1716669201850896,1.4700003862380986,-0.10000014305114657,0,0.030539903405908397,6.699868394701456,2.366666078567505,1.1355904669885717,2.361665964126587,2.052616124769896,2.5866661071777344,0.030539903405908397 1613,2011-08-23,2.3333330154418945,2.398333072662353,2.303333044052124,2.380000114440918,2929635.0,-0.005681712542103701,1.280009384191085,6.999821192289345,39.765310429244636,31.130918159088985,0.1140544691928187,0.30167237680428105,0.9135124923068103,1.5334802469766204,56.43324485827562,0.09500002861022905,-0.4877746368796605,-0.23624987602233904,-0.8179161877903289,0.34541643574565084,-0.5270830319063338,0.054583279861655676,-0.11564499400516626,22.70520250388035,-19.939497521290058,0.2908331558839949,8,0.09750008583068848,0.5033334493637085,1.1591667532920837,1.4633334875106812,-0.15333294868469283,1,0.02071411551259117,-1.9999749662939028,2.3466660976409908,6.699868394701456,2.366666078567505,1.1355904669885717,2.361665964126587,0.02071411551259117 1614,2011-08-24,2.3916659355163574,2.414999961853028,2.3350000381469727,2.366666078567505,2712426.0,0.024999826295011518,1.2325172905917072,-0.5357062574079372,48.71060224770775,34.226381264088815,0.07716109956221606,0.17527346391867527,0.8322454451003312,1.4508707298219043,58.61458794921496,0.08166694641113326,-0.41818200885962487,-0.12900025844573992,-0.5762667584338277,0.31826624154234784,-0.352633508439784,0.09463299154830418,-0.15841879141292825,45.0547446689775,-2.860947928461968,0.2236332499940439,8,0.039167165756225586,0.4450005292892456,1.0916670560836792,1.4050005674362183,-0.1683330535888672,2,-0.0013935279454240224,1.280009384191085,2.3333330154418945,-1.9999749662939028,2.3466660976409908,6.699868394701456,2.366666078567505,-0.0013935279454240224 1615,2011-08-25,2.3499999046325684,2.433332920074463,2.3333330154418945,2.416666030883789,3606939.0,-0.017421342280728447,1.0,-2.666660308801511,48.15865073083792,36.74955722950457,0.12082026023909975,0.1760870402046839,0.8531366786861412,1.4669730563985341,58.84681781483771,0.09999990463256836,-0.3726329279762095,-0.13899962902069074,-0.5350951885757498,0.2570959305343683,-0.33704740879822026,0.05904815075683878,-0.10181600276910663,53.27106802035343,0.7237145714410715,0.19804777977752955,8,0.08083319664001465,0.48666656017303467,1.1333330869674683,1.4466665983200073,-0.17166686058044434,3,-0.05390086291296381,1.2325172905917072,2.3916659355163574,1.280009384191085,2.3333330154418945,-1.9999749662939028,2.3466660976409908,-0.05390086291296381 1616,2011-08-26,2.363332986831665,2.380000114440918,2.296665906906128,2.35166597366333,2329941.0,0.0056736522298630465,2.7036381649704104,-0.17500661616920227,57.14286385415437,40.067609328156244,0.08624886660306474,0.11482252512851687,0.8210120517774762,1.4281603960381464,59.1241229281797,0.08333420753479004,-0.30468424209677103,-0.09149990081787118,-0.3912150784436905,0.20821527680794816,-0.24135748963078107,0.05835768799503871,-0.100809797518572,48.780666511985736,-9.921215571631933,0.14985758881290967,8,0.06750011444091797,0.473333477973938,1.086666762828827,1.4333335161209106,-0.18333292007446333,4,-0.08603650104912597,1.0,2.3499999046325684,1.2325172905917072,2.3916659355163574,1.280009384191085,2.3333330154418945,-0.08603650104912597 1617,2011-08-29,2.438333034515381,2.438333034515381,2.366666078567505,2.400000095367432,1573734.0,0.03173486262901215,2.7391839781067295,3.2855829161131735,50.847464476266545,42.549730788283824,-0.01166388309709765,0.008768559155940547,0.725662807863066,1.328390455884895,58.92537294719246,0.07500004768371582,-0.24403776065343852,0.0035001397132874423,-0.23574808615977672,0.2427483655863516,-0.11612397322324464,0.12312425264981952,-0.1620441292506416,100.0,39.233809715350155,0.11962411293653215,8,-0.010833024978637695,0.39833343029022217,1.0158331990242004,1.3583334684371948,-0.3766670227050781,0,-0.10457969064574435,2.7036381649704104,2.363332986831665,1.0,2.3499999046325684,1.2325172905917072,2.3916659355163574,-0.10457969064574435 1618,2011-08-30,2.478332996368408,2.483333110809326,2.426666021347046,2.4633328914642334,1756278.0,0.01640463434929318,3.5333066308089913,0.3913111083468138,60.618601399838965,45.16990653019037,-0.07175056483583697,-0.050490720328811634,0.6685826855218746,1.2653581190398855,58.15089270236001,0.05666708946228027,-0.19820476099388884,0.05408345460891706,-0.15438487965105097,0.2625517888688851,-0.050150712521066954,0.15831762173890107,-0.18882900379008838,97.32137497301834,32.2328546273428,0.10423416712998411,8,-0.07166647911071777,0.3583334684371948,0.9766667485237122,1.3183335065841675,-0.33333301544189453,1,-0.09347696299005592,2.7391839781067295,2.438333034515381,2.7036381649704104,2.363332986831665,1.0,2.3499999046325684,-0.09347696299005592 1619,2011-08-31,2.578332901000977,2.5799999237060547,2.470000028610229,2.486665964126587,3054078.0,0.040349664382914874,1.3157633205592583,6.111086386394371,60.04185603033894,48.53525769893864,-0.19339432390983635,-0.1600069463615288,0.5505930949102509,1.1432589701307472,56.79909804065786,0.10999989509582564,-0.15675465775458886,0.15491671562194886,-0.05079260076333947,0.3606260320072372,0.0520620574293047,0.25777137381459303,-0.2761424246016202,99.41164046452819,34.744133518481874,0.1028546581926442,8,-0.16083288192749068,0.22000002861022905,0.8775001168251033,1.1666666269302364,-0.32333278656005904,2,-0.15449239859179242,3.5333066308089913,2.478332996368408,2.7391839781067295,2.438333034515381,2.7036381649704104,2.363332986831665,-0.15449239859179242 1620,2011-09-01,2.5183329582214355,2.5833330154418945,2.5083329677581787,2.5799999237060547,3236457.0,-0.023270828509479036,1.1951292697393672,-0.6727285495436649,47.33180833628177,49.99939925988844,-0.12162418319879453,-0.09738669436247216,0.5930396890345779,1.1800541782176959,55.02805954103316,0.07500004768371582,-0.11972946366622539,0.09008342027664185,-0.11994987927778622,0.3001167198310699,-0.014933229500571965,0.19510007005385566,-0.2039634573538831,77.32559638513634,15.67234824632824,0.10501664977721402,9,-0.07833349704742432,0.14750003814697266,0.9375000596046448,1.2266665697097778,-0.2783329486846924,3,-0.11714101399137,1.3157633205592583,2.578332901000977,3.5333066308089913,2.478332996368408,2.7391839781067295,2.438333034515381,-0.11714101399137 1621,2011-09-02,2.4183330535888667,2.5,2.406666040420532,2.5,2548602.0,-0.03970877016325647,1.2857217927458828,1.3243224434564154,40.0835014461937,50.30007321676273,-0.015113976385717542,0.004829813462698507,0.6750369063321338,1.255287141644526,53.117179187723806,0.11166691780090376,-0.11299307121412294,-0.011166489124298629,-0.22062160013588183,0.19828862188728458,-0.11589404463009023,0.09356106638149297,-0.09227168923184648,23.846266424726924,-32.31301564465278,0.10472755550579163,9,0.021666407585144487,0.18583345413208052,0.8608334660530095,1.118333458900452,-0.09333300590515092,4,-0.09924191755993939,1.1951292697393672,2.5183329582214355,1.3157633205592583,2.578332901000977,3.5333066308089913,2.478332996368408,-0.09924191755993939 1622,2011-09-05,2.2616660594940186,2.4083330631256104,2.2616660594940186,2.400000095367432,3143406.0,-0.0647830512271047,-1.1204760304369932,1.6938803512623453,34.16366755170151,49.67766845259128,0.14329699064529233,0.1738215876751701,0.811402108256285,1.388473030915912,51.176158863354445,0.1566669940948482,-0.07508963610962383,-0.1700001358985901,-0.3709831102534338,0.030982838456253603,-0.27049162307601193,-0.06950864872116824,0.3450000286102295,0.0,-50.26389799742288,0.10049148717742176,9,0.160833477973938,0.3425004482269287,1.0158334374427795,1.273333430290223,0.05999994277954146,0,-0.03610877582656358,1.2857217927458828,2.4183330535888667,1.1951292697393672,2.5183329582214355,1.3157633205592583,2.578332901000977,-0.03610877582656358 1623,2011-09-06,2.2633330821990967,2.3299999237060547,2.244999885559082,2.2616660594940186,4322220.0,0.0007370772966592831,-3.8572323873622256,-0.01205070534198526,32.23443223443226,47.84698289556067,0.14601086105638217,0.1681756297146264,0.7872072561955967,1.3631494474281496,48.981396013671855,0.08500003814697266,-0.049547789038223655,-0.1603331208229064,-0.3749852688145192,0.0543190271687064,-0.2676591948187128,-0.0530070468271,0.33643300533294695,5.418682068281242,-37.68171457636866,0.10732607399580643,9,0.1508333683013916,0.21916687488555908,0.9683334231376648,1.2258334159851079,0.2083330154418941,1,-0.08910180829100522,-1.1204760304369932,2.2616660594940186,1.2857217927458828,2.4183330535888667,1.1951292697393672,2.5183329582214355,-0.08910180829100522 1624,2011-09-07,2.423332929611206,2.423332929611206,2.3199999332427983,2.3399999141693115,2778444.0,0.07069213483004044,1.4800013732962436,49.98913043478261,53.648937893144314,48.457014802483606,-0.010085199979956272,0.018302721431311397,0.6034952853655402,1.181354187586173,47.059084736274706,0.15999984741210938,-0.025455189469406392,-0.006166625022888006,-0.21365248592631136,0.20131923588053535,-0.10990955547459968,0.09757630542882367,0.1622425098419189,52.70930579984666,4.611165221135288,0.10374293045171173,9,-0.009166479110717773,-0.0333329439163208,0.7325000166893005,0.9900000095367436,0.015000104904174805,2,-0.11485543124664566,-3.8572323873622256,2.2633330821990967,-1.1204760304369932,2.2616660594940186,1.2857217927458828,2.4183330535888667,-0.11485543124664566 1625,2011-09-08,2.4800000190734863,2.481666088104248,2.406666040420532,2.423332929611206,3028797.0,0.023383947277674233,1.5000337764002454,0.6800076675707534,56.31974248641744,48.36555687273505,-0.051822161038418635,-0.03531834511861387,0.5218886888352268,1.1051821094409098,44.81987244753046,0.07500004768371626,-0.0025665164014112563,0.04741711616516131,-0.1611997737938764,0.256034006124199,-0.05689132881435777,0.1517255611446804,0.09195239822387702,92.15687374479687,40.256620968760714,0.10430844497951895,9,-0.06583356857299805,-0.10500001907348633,0.6266664862632751,0.8841664791107182,0.011666059494018555,3,-0.09072576729923854,1.4800013732962436,2.423332929611206,-3.8572323873622256,2.2633330821990967,-1.1204760304369932,2.2616660594940186,-0.09072576729923854 1626,2011-09-09,2.3966660499572754,2.490000009536743,2.3966660499572754,2.47666597366333,2936535.0,-0.033602406643264526,-1.333351214743819,-1.4117528262909218,52.604164726410914,48.56074578941775,0.04105468504025733,0.037328066117947145,0.5777260156123898,1.1695526238923142,43.93380282782439,0.09333395957946777,0.0005317772757198469,-0.027916860580444514,-0.22861994866397106,0.17278622750308203,-0.128268404622208,0.07243468346131898,0.16220826607055683,61.90452557159609,6.458164460082081,0.10035154404176336,9,0.01750040054321289,-0.04333305358886719,0.6283333897590637,0.8208333253860478,0.0366668701171875,4,-0.06536832297654693,1.5000337764002454,2.4800000190734863,1.4800013732962436,2.423332929611206,-3.8572323873622256,2.2633330821990967,-0.06536832297654693 1627,2011-09-12,2.3333330154418945,2.366666078567505,2.2799999713897705,2.3483328819274902,3803562.0,-0.02642547321789357,2.354843473124631,0.18749850988245953,50.0,47.38090118943565,0.09826025302839936,0.08590066250692185,0.6115073106944591,1.212722719159868,43.35266235157953,0.11666607856750488,0.006428812195249822,-0.07908324003219613,-0.2702430834727374,0.11207660340834513,-0.17466316175246677,0.0164966816880745,0.2129863233671876,36.05432048306499,-22.561429204653955,0.09557992172027069,9,0.08083343505859375,0.019999980926513672,0.6308334469795227,0.8233333826065068,0.11666703224182129,0,-0.0035712723829095516,-1.333351214743819,2.3966660499572754,1.5000337764002454,2.4800000190734863,1.4800013732962436,2.423332929611206,-0.0035712723829095516 1628,2011-09-13,2.366666078567505,2.3883330821990967,2.289999961853028,2.3766660690307617,2996988.0,0.014285600428663114,4.8998662499195085,0.6666719649044728,48.73097159333096,46.12413625199032,0.05299438083170305,0.039497201475203525,0.5496900716915745,1.1580449332715927,42.664359935843414,0.09833312034606889,0.0007666787190245827,-0.036166834831237615,-0.21536945702612442,0.1430357873636492,-0.12576814592868102,0.05343447626620579,0.16760048211157708,41.26956734983038,-18.274144959865254,0.08960131109744332,9,0.0475003719329834,-0.01333308219909668,0.5358335971832275,0.7475003004074101,0.09999990463256792,1,-0.01901412146878889,2.354843473124631,2.3333330154418945,-1.333351214743819,2.3966660499572754,1.5000337764002454,2.4800000190734863,-0.01901412146878889 1629,2011-09-14,2.4100000858306885,2.428333044052124,2.3366661071777344,2.359999895095825,2561496.0,0.01831014846395762,1.1154045072406356,-5.0000238418806475,53.04054601009813,46.7584404379699,-0.018694671649946315,-0.018710075264223747,0.4785403843132445,1.0929224747310453,41.8174081668934,0.09166693687438965,-0.0015078093418861016,0.016000473499298007,-0.141102030838002,0.173102977836598,-0.06255077866935199,0.094551725667948,0.11269580784359334,61.90480515528994,1.5028877092901283,0.07855125216865007,9,-0.03750014305114746,0.015832901000976562,0.36874961853027344,0.6466662883758549,0.058332920074463335,2,0.025587555856475097,4.8998662499195085,2.366666078567505,2.354843473124631,2.3333330154418945,-1.333351214743819,2.3966660499572754,0.025587555856475097 1630,2011-09-15,2.451666116714477,2.483333110809326,2.411665916442871,2.440000057220459,3990993.0,0.01728880887961748,-1.0975454878495543,0.23332029983405242,54.351382192424985,48.343760520884494,-0.07913363863575062,-0.05616754635612642,0.40735744264807705,1.0297552005445594,40.29986996787175,0.0733330249786377,-0.01602928347042809,0.053166496753692005,-0.10518730078522509,0.2115202942926091,-0.026010402015766765,0.13234339552315078,0.059921936635196626,81.74576863865266,19.052873231221547,0.07917689876945865,9,-0.0841661691665645,-0.025833129882812056,0.29625034332275435,0.6050002574920663,0.1583337783813481,3,-0.0054383760122133085,1.1154045072406356,2.4100000858306885,4.8998662499195085,2.366666078567505,2.354843473124631,2.3333330154418945,-0.0054383760122133085 1631,2011-09-16,2.5066659450531006,2.5116660594940186,2.423332929611206,2.493333101272583,3729207.0,0.022433653572832224,6.571495718635686,1.142874660235886,53.433812526432696,50.48488774029907,-0.134421616715934,-0.10555291362766006,0.3254502704944322,0.9529298751267312,38.372256018626906,0.0883331298828125,-0.0373542098021562,0.1011663317680358,-0.06351340595069344,0.26584606948676504,0.018826462908671182,0.18350620062740042,-0.26166605949401855,97.8416718295567,38.220973487269376,0.08233986885936462,9,-0.1283329725265503,-0.08083295822143555,0.24125051498413086,0.5500004291534428,0.16499996185302734,4,-0.005983991012124212,-1.0975454878495543,2.451666116714477,1.1154045072406356,2.4100000858306885,4.8998662499195085,2.366666078567505,-0.005983991012124212 1632,2011-09-19,2.4183330535888667,2.4733328819274902,2.3949999809265137,2.466665983200073,2252661.0,-0.03523919556914179,1.5405240306360763,-3.6251028217874897,47.12460392435381,52.139351261401465,-0.024058447945450645,-0.012201183660079273,0.3893780541395899,1.0188617088281977,36.69462553054591,0.11166596412658691,-0.04551812071070671,0.00925009250640807,-0.1531423710664641,0.17164255607928025,-0.07194613928002802,0.09044632429284416,-0.16799984455108596,57.894776468563336,2.917258622273039,0.08119623178643615,9,-0.022500038146972212,0.007499933242798296,0.26875013113021895,0.6383333206176767,0.6016669273376469,0,0.006202564391755816,6.571495718635686,2.5066659450531006,-1.0975454878495543,2.451666116714477,1.1154045072406356,2.4100000858306885,0.006202564391755816 1633,2011-09-20,2.3816659450531006,2.406666040420532,2.3499999046325684,2.3933329582214355,2766999.0,-0.015162141741126733,1.9565060548199555,0.2413884956319707,39.96597915396012,50.61902251260322,0.03482122137768995,0.02980045035683565,0.40210779770340244,1.0362531115314102,34.97909553369772,0.06833314895629838,-0.04024702196808683,-0.029833662509918035,-0.18888384854477414,0.12921652352493807,-0.10935875552734631,0.04969143050751024,-0.12610607900619497,25.714200078201316,-22.66604454119451,0.0795250930174281,9,0.014167070388793945,0.04416704177856445,0.23166728019714355,0.6750004291534428,0.6349999904632568,1,0.02869172428339506,1.5405240306360763,2.4183330535888667,6.571495718635686,2.5066659450531006,-1.0975454878495543,2.451666116714477,0.02869172428339506 1634,2011-09-21,2.3883330821990967,2.428333044052124,2.3399999141693115,2.3883330821990967,4068282.0,0.0027993586421488637,1.2083303530982523,-0.0,42.985627753119786,49.137454208903485,0.025331082465173793,0.02410678949779932,0.3699051680248808,1.0119097353487319,33.25941474379807,0.0883331298828125,-0.013572668955154743,-0.022999882698059082,-0.18214452126324154,0.13614475586712338,-0.10257220198065031,0.05657243658453215,-0.12765109228324878,28.15532901863837,-15.87930121074595,0.07957231928259129,9,0.0074999332427978516,0.034166812896728516,0.21750015020370483,0.6233333349227905,0.8116669654846196,2,0.032798147622211005,1.9565060548199555,2.3816659450531006,1.5405240306360763,2.4183330535888667,6.571495718635686,2.5066659450531006,0.032798147622211005 1635,2011-09-22,2.2233328819274902,2.3466660976409908,2.2233328819274902,2.3383328914642334,5754381.0,-0.06908592503340438,-1.144925312794776,-100.0,40.16807401526872,47.75566635210992,0.16773317351599548,0.18881130791881473,0.5095051037099982,1.1585737936103087,31.8526743262734,0.16500020027160645,0.012410998658912042,-0.18166673183441162,-0.36001198311455207,-0.0033214805542711723,-0.2708393574744816,-0.09249410619434162,0.2883331775665283,0.0,-44.66380693122608,0.0891726256400702,9,0.14416658878326416,0.18000006675720215,0.3716668486595154,0.788333535194397,0.9300000667572021,3,0.11019498068380207,1.2083303530982523,2.3883330821990967,1.9565060548199555,2.3816659450531006,1.5405240306360763,2.4183330535888667,0.11019498068380207 1636,2011-09-23,2.1600000858306885,2.25,2.113332986831665,2.233333110809326,5118057.0,-0.028485521269264957,1.5625032130587648,0.6376784251935855,44.34141584963027,47.126934779846614,0.21675897993750493,0.24889061088191244,0.5456406983056992,1.2034950286402033,30.431827719571235,0.13666701316833496,0.0012645895452645384,-0.23483288288116455,-0.4437422480501132,-0.025923517712215904,-0.3392875654656389,-0.13037820029669023,0.34589931011199937,12.963086832734087,-35.80748515672504,0.1044546825844743,9,0.15249943733215332,0.1883329153060913,0.43499964475631714,0.8516663312911987,0.7683329582214351,4,0.20833323675173676,-1.144925312794776,2.2233328819274902,1.2083303530982523,2.3883330821990967,1.9565060548199555,2.3816659450531006,0.20833323675173676 1637,2011-09-26,2.1833329200744633,2.228332996368408,2.118333101272583,2.1416659355163574,3226119.0,0.010802237646579282,-1.4905828434468575,-0.5681885422051488,45.65216433573595,46.78484508455828,0.1898788026756395,0.21657837337921215,0.4968090595225476,1.1621784126297348,29.510602866913132,0.1099998950958252,-0.0183196580907663,-0.1987500429153437,-0.42673600531474465,0.029235919484057238,-0.3127430241150444,-0.08475706171564301,0.3068638195037834,22.222196992747676,-30.708884606473852,0.11399298119970055,9,0.12916660308837846,0.16500008106231645,0.4116668105125423,0.7749999761581416,0.5566670894622798,0,0.22366400576922096,1.5625032130587648,2.1600000858306885,-1.144925312794776,2.2233328819274902,1.2083303530982523,2.3883330821990967,0.22366400576922096 1638,2011-09-27,2.246665954589844,2.2633330821990967,2.2083330154418945,2.25,3748689.0,0.029007502215109282,2.666645474052293,-0.0800164793664484,39.2712323165984,45.25492134083608,0.12039441780966254,0.14229507584230738,0.4053397492783142,1.0799828319967104,28.85077951331526,0.08000016212463334,-0.027622339941376417,-0.12383365631103471,-0.3547511908367915,0.1070838782147221,-0.23929242357391312,-0.008374889048156309,0.22845623487853928,42.32791858347615,-10.192051589475795,0.11545876726287847,9,0.0658335685729976,0.10166704654693559,0.3870838284492488,0.6750005483627315,0.5350000858306876,1,0.3442140674080989,-1.4905828434468575,2.1833329200744633,1.5625032130587648,2.1600000858306885,-1.144925312794776,2.2233328819274902,0.3442140674080989 1639,2011-09-28,2.1800000667572017,2.243333101272583,2.1549999713897705,2.233333110809326,3829614.0,-0.029673253247304965,1.4090954902936137,15.996495995425605,31.99997024530741,42.77143112448969,0.16874962209006217,0.18718588718494855,0.4414399694826807,1.1276860363442514,29.11593731721268,0.09166598320007369,-0.03132961520252975,-0.17058290243148866,-0.394634475123651,0.0534686702606737,-0.28260868877756984,-0.05855711608540748,0.280650554605713,28.571632930405418,-18.152369384005684,0.11202578634608111,9,0.1324994564056401,0.16833293437957808,0.4537497162818913,0.7299998998641972,0.6949999332427983,2,0.38379167116435675,2.666645474052293,2.246665954589844,-1.4905828434468575,2.1833329200744633,1.5625032130587648,2.1600000858306885,0.38379167116435675 1640,2011-09-29,2.2233328819274902,2.22666597366333,2.166666030883789,2.178333044052124,3066609.0,0.01987743754281035,1.3226074396755005,-0.8437515366905761,39.07560398741389,41.17607462015427,0.10015384170758734,0.12713764952621087,0.36558802920094147,1.0641726323075322,29.42441117532185,0.059999942779541016,-0.03543369754330339,-0.11250008344650286,-0.32875871659795086,0.10375854970494514,-0.22062940002222664,-0.004370766870779086,0.22342503405417435,73.33321677321322,27.350926464643926,0.10812931657572396,9,0.0700000524520874,0.12500011920928955,0.4104169011116028,0.6683335304260254,0.678333044052124,3,0.439280673485797,1.4090954902936137,2.1800000667572017,2.666645474052293,2.246665954589844,-1.4905828434468575,2.1833329200744633,0.439280673485797 1641,2011-09-30,2.178333044052124,2.246665954589844,2.1633329391479488,2.2216660976409908,3229527.0,-0.020239811249656015,-1.2727207703961838,-0.9629602157430905,39.99996923621208,40.38444854369406,0.10469117386027271,0.1615164185286284,0.37526347148482975,1.0886849996586156,29.185354551945142,0.08333301544189542,-0.05014950174615507,-0.14549992084503183,-0.3689970035489809,0.07799716185891725,-0.25724846219700614,-0.03375137949305751,0.2550878747635408,41.37927632552526,-5.616812949690612,0.11174854135197453,9,0.09249997138977051,0.16999995708465576,0.455416738986969,0.7133333683013916,0.7933330535888672,4,0.44758991619521993,1.3226074396755005,2.2233328819274902,1.4090954902936137,2.1800000667572017,2.666645474052293,2.246665954589844,0.44758991619521993 1642,2011-10-03,2.1800000667572017,2.1833329200744633,2.116666078567505,2.148333072662353,2354646.0,0.0007652744880446427,2.478327393502745,-0.7307815044676337,37.443958126320254,40.104223985067414,0.07337775954214276,0.16170835620560942,0.33691835381574853,1.067343455218937,28.419046023720007,0.06666684150695845,-0.07149150108689728,-0.13974959850311341,-0.3708825996918974,0.09138340268567058,-0.2553160990975054,-0.024183097908721418,0.24061733477910296,43.18216546428088,-4.350818229514424,0.11556650059439191,10,0.09083294868469283,0.16833293437957808,0.4537497162818913,0.7116663455963139,0.7649998664855966,0,0.3432719974215799,-1.2727207703961838,2.178333044052124,1.3226074396755005,2.2233328819274902,1.4090954902936137,2.1800000667572017,0.3432719974215799 1643,2011-10-04,2.0616660118103027,2.1583330631256104,2.0466659069061284,2.1466660499572754,3721440.0,-0.0542816749189019,1.0615335859819544,-2.684183976931359,28.716810820401662,38.518799881432074,0.1581806348677186,0.2784348660740239,0.4191295220546789,1.1646893442037847,27.672669690173958,0.13333415985107333,-0.10125748620863861,-0.2480002999305726,-0.5055791345068243,0.009578534645679149,-0.37678971721869825,-0.11921088264244695,0.34666001313781614,7.500050663935758,-36.636372277469654,0.1287894172881258,10,0.13499999046325684,0.2533334493637085,0.5704172253608704,0.8300004005432129,0.8033339977264404,1,0.32902225376980954,2.478327393502745,2.1800000667572017,-1.2727207703961838,2.178333044052124,1.3226074396755005,2.2233328819274902,0.32902225376980954 1644,2011-10-05,2.1449999809265137,2.1449999809265137,2.0883328914642334,2.10166597366333,2114793.0,0.04042069308939,1.615363454301371,-0.5098116213578072,32.17056144009361,37.63018737307928,0.041012909351260785,0.18253859163823716,0.3032274795443115,1.0615435317363868,27.714965583922655,0.08333396911621094,-0.1171174603580134,-0.15074968338012695,-0.41251253510202224,0.11101316834176833,-0.2816311092410744,-0.019868257519179533,0.24162643693908592,49.16702528786034,9.383602279705215,0.1308814258609476,10,0.009999513626098633,0.16999948024749756,0.47666651010513306,0.746666431427002,0.6500000953674316,2,0.2968140163894155,1.0615335859819544,2.0616660118103027,2.478327393502745,2.1800000667572017,-1.2727207703961838,2.178333044052124,0.2968140163894155 1645,2011-10-06,2.255000114440918,2.255000114440918,2.166666030883789,2.1800000667572017,3378387.0,0.051282113982532795,1.3555740638897809,1.730743414247683,36.24776466229107,36.73089279670826,-0.07154673770825504,0.05778016714371059,0.17373133365166638,0.9324361892326962,27.83076810794864,0.1100001335144043,-0.12073667013897538,-0.02949955463409415,-0.2768646544150588,0.2178655451468705,-0.1531821045245767,0.0941829952563884,0.11122867276711323,100.0,64.76969816579756,0.12368254989048234,10,-0.10000061988830566,0.05999934673309326,0.3529163599014282,0.6366662979125977,0.6783328056335449,3,0.27494450292424877,1.615363454301371,2.1449999809265137,1.0615335859819544,2.0616660118103027,2.478327393502745,2.1800000667572017,0.27494450292424877 1646,2011-10-07,2.240000009536743,2.2716660499572754,2.1949999332427983,2.2666659355163574,3301512.0,-0.0066519308837790225,3.181846555995528,-0.35554545367847634,39.405961180180114,36.03687022386872,-0.049176707492154303,0.06370778239468233,0.16661744042290616,0.9275156270992531,27.845134431161885,0.0766661167144771,-0.1307248233257372,-0.03666635751724234,-0.278945796047291,0.2056130810128063,-0.15780607678226666,0.08447336174778197,0.10705500485317376,85.92621320541387,51.35019034896859,0.12113971926502427,10,-0.0808340311050415,0.03916597366333008,0.31291621923446655,0.6516664028167725,0.6433329582214355,4,0.29538656858296664,1.3555740638897809,2.255000114440918,1.615363454301371,2.1449999809265137,1.0615335859819544,2.0616660118103027,0.29538656858296664 1647,2011-10-10,2.325000047683716,2.3299999237060547,2.236665964126587,2.243333101272583,3015840.0,0.037946445439771104,1.0363765937192766,-3.0625955563503062,46.816522142124285,36.87523576003826,-0.1251263257479427,-0.023134676744359872,0.06675139259017993,0.8229934096139688,27.111412593463413,0.09333395957946777,-0.12287753661736955,0.04875032901763898,-0.19314715418968742,0.2906478122249654,-0.07219841258602422,0.16969907062130218,-0.27833414077758745,98.23534213123817,59.95496322123507,0.12094874160366317,10,-0.1366671323776245,-0.04583406448364258,0.19708293676376343,0.5666663646697998,0.5550000667572021,0,0.2781359297611703,3.181846555995528,2.240000009536743,1.3555740638897809,2.255000114440918,1.615363454301371,2.1449999809265137,0.2781359297611703 1648,2011-10-11,2.32166600227356,2.345000028610229,2.2783329486846924,2.326666116714477,2768316.0,-0.0014339979964633764,2.1999221825506283,-0.06122568138822277,46.24057865795456,38.45752558366573,-0.12296589393785906,-0.024606361851096548,0.059656123706444575,0.8077053985055103,26.476247619366067,0.06666707992553667,-0.11550974403385794,0.04766628742218071,-0.19151196988494634,0.28684454472930776,-0.0719228412313826,0.167255416075744,-0.26933341503143327,90.90883757222244,49.22658709698504,0.11958912865356348,10,-0.1258330345153813,-0.04250001907348677,0.1916670203208919,0.5700004100799556,0.5733339786529537,1,0.26848561781015023,1.0363765937192766,2.325000047683716,3.181846555995528,2.240000009536743,1.3555740638897809,2.255000114440918,0.26848561781015023 1649,2011-10-12,2.4716660976409908,2.483333110809326,2.3066658973693848,2.3066658973693848,5252688.0,0.06460881764239068,-1.1414181697856114,-32.999284760639,64.24473507501978,41.254095704510824,-0.2539475573942398,-0.17892320526841177,-0.09618269818261282,0.6413099284386901,25.780405647502374,0.1766672134399414,-0.10661221783990626,0.19458308219909615,-0.05340477712947367,0.44257094152766596,0.07058915253481102,0.3185770118633813,-0.40762681274414003,96.31568486023907,47.321861753202185,0.123993929664285,10,-0.20666658878326372,-0.19250011444091752,-0.023332893848418745,0.42000031471252486,0.3283338546752934,2,0.15913715540750362,2.1999221825506283,2.32166600227356,1.0363765937192766,2.325000047683716,3.181846555995528,2.240000009536743,0.15913715540750362 1650,2011-10-13,2.438333034515381,2.539999961853028,2.4200000762939453,2.470000028610229,7270944.0,-0.013486070451596888,-2.512213503414072,-0.19192094338504626,66.53462530667467,44.20239082345111,-0.20887490300796285,-0.15456485969636446,-0.06360814483777855,0.6578873376468177,25.661830772110928,0.11999988555908248,-0.09632867874442663,0.16191667318344116,-0.08415940325396853,0.40799274962085086,0.038878634964736314,0.284954711402146,-0.3491361200637817,70.53132785316168,16.278438471290542,0.12303803821870489,10,-0.14500010013580278,-0.14500010013580278,-0.03624981641769409,0.45333337783813477,0.3433330059051509,3,0.1462749496191984,-1.1414181697856114,2.4716660976409908,2.1999221825506283,2.32166600227356,1.0363765937192766,2.325000047683716,0.1462749496191984 1651,2011-10-14,2.491666078567505,2.509999990463257,2.4300000667572017,2.466665983200073,2835219.0,0.021872748019724053,1.5945394233222905,-0.7894685328374529,67.68640470542283,47.56266266557362,-0.23812938513540116,-0.2203781782029104,-0.11618220750347241,0.5876725393201991,25.772433602866705,0.07999992370605513,-0.07075539260919728,0.2159997105598448,-0.027196176823983453,0.45919559794367304,0.09440176686793089,0.3375976542517587,-0.36640492032379157,84.06578766383042,24.69706122989897,0.12159794369191405,10,-0.1983331441879268,-0.1983331441879268,-0.09708285331726074,0.40000033378601074,0.1533339023590088,4,0.17725763709111408,-2.512213503414072,2.438333034515381,-1.1414181697856114,2.4716660976409908,2.1999221825506283,2.32166600227356,0.17725763709111408 1652,2011-10-17,2.433332920074463,2.5899999141693115,2.416666030883789,2.5066659450531006,3154656.0,-0.02341130659312851,-2.2500061467211157,-2.933309809456546,60.769240503473654,51.1240437414705,-0.15654418255411695,-0.16955692052717986,-0.052110620815068565,0.6289326948340896,25.9275184104684,0.17333388328552246,-0.05605995975795253,0.1569165587425232,-0.08821663682700631,0.4020497543120527,0.03434996095775844,0.27948315652728795,-0.2748926575420043,49.73256345880513,-11.304607162046764,0.12256659778476471,10,-0.09416651725769043,-0.11500000953674316,-0.04958319664001465,0.45833349227905273,0.1683330535888672,0,0.1849315578527353,1.5945394233222905,2.491666078567505,-2.512213503414072,2.438333034515381,-1.1414181697856114,2.4716660976409908,0.1849315578527353 1653,2011-10-18,2.450000047683716,2.47666597366333,2.359999895095825,2.400000095367432,3138423.0,0.0068495056602213555,1.2580865472248821,-0.6818203985291619,66.53057375642129,54.94182288772913,-0.12553447750949553,-0.19061507390390453,-0.06933610415729063,0.5949564829464187,25.657092794753023,0.11666607856750488,-0.03721768381330515,0.17016698122024554,-0.08291889593485413,0.4232528583753452,0.04362404264269548,0.2967099197977956,-0.24840381998757177,50.58840160923738,-13.954170924594749,0.1265429385775499,10,-0.07166707515716553,-0.1316671371459961,-0.06625032424926758,0.4416663646697998,0.15333294868469238,1,0.17551022791356008,-2.2500061467211157,2.433332920074463,1.5945394233222905,2.491666078567505,-2.512213503414072,2.438333034515381,0.17551022791356008 1654,2011-10-19,2.466665983200073,2.515000104904175,2.4566659927368164,2.4749999046325684,1908225.0,0.006802422527343754,-3.117619340126724,-0.1666785876070008,65.40079740287257,58.18104874779374,-0.10255882001461902,-0.21197992963574963,-0.08261714528522157,0.5602107442001363,25.666999219795585,0.06500005722045898,-0.014187922976941714,0.18291627168655333,-0.07949227838503647,0.44532482175814314,0.05171199665075843,0.31412054672234824,-0.2262293868566121,46.376556199400646,-16.349573374790005,0.1312042750357949,10,-0.07416605949401811,-0.14833307266235307,-0.08291625976562456,0.4250004291534428,0.1833341121673593,2,0.17364896611204395,1.2580865472248821,2.450000047683716,-2.2500061467211157,2.433332920074463,1.5945394233222905,2.491666078567505,0.17364896611204395 1655,2011-10-20,2.468333005905152,2.505000114440918,2.433332920074463,2.4616661071777344,2911257.0,0.0006758202028296356,-1.2631767172741954,-0.7999713917894542,69.41958441206795,61.51589577355905,-0.07910045395817544,-0.2048540222031039,-0.08441003043425921,0.539598137841995,24.949749095956438,0.07166719436645508,0.03077873241708895,0.1723332881927493,-0.10085306432122865,0.4455196407067272,0.03574011193576032,0.30892646444973826,-0.19294007777910593,47.10134861976405,-17.568026885165082,0.136593176256989,10,-0.05500006675720259,-0.15000009536743208,-0.06916654109954878,0.4233334064483638,0.25333309173583896,3,0.13436880097525905,-3.117619340126724,2.466665983200073,1.2580865472248821,2.450000047683716,-2.2500061467211157,2.433332920074463,0.13436880097525905 1656,2011-10-21,2.609999895095825,2.6333329677581787,2.525000095367432,2.536665916442871,4316739.0,0.05739375070209518,-1.2413940238503487,10.999713907662965,74.24805550371914,64.56384392484738,-0.18189122161020999,-0.327890613243885,-0.22901875875332633,0.38116061273245583,23.971331532836633,0.1649999618530269,0.07423366930417119,0.2915001869201661,-0.007435271809254296,0.5904356456495865,0.14203245755545613,0.4409679162848761,-0.3031462683654529,91.46350186053895,23.081578336959552,0.1494677293647101,10,-0.15416693687438965,-0.2700004577636719,-0.21333342790603638,0.28166651725769043,0.3016660213470459,4,0.06577247211667192,-1.2631767172741954,2.468333005905152,-3.117619340126724,2.466665983200073,1.2580865472248821,2.450000047683716,0.06577247211667192 1657,2011-10-24,2.671665906906128,2.6949999332427983,2.57166600227356,2.616666078567505,3530568.0,0.02362682539802896,1.4262122853671937,0.7499910593819594,86.74695334324358,69.06455222321283,-0.21144726014343052,-0.37006980292082936,-0.2936154650903009,0.30339130505033074,23.07128252583216,0.12333393096923828,0.1110101199070277,0.3287495493888857,-0.0018015974859029171,0.6593006962636743,0.16347397595149138,0.49402512282627997,-0.3256347592524187,93.03461979713772,16.251297816234782,0.16527557343739435,10,-0.17083299160003662,-0.3008329868316646,-0.26958292722702026,0.2200005054473877,0.2666671276092534,0,-0.009981010691001546,-1.2413940238503487,2.609999895095825,-1.2631767172741954,2.468333005905152,-3.117619340126724,2.466665983200073,-0.009981010691001546 1658,2011-10-25,3.0199999809265137,3.1683330535888667,2.9166660308837886,3.0016660690307617,18136896.0,0.1303808508092119,-1.6725608598230097,0.3333448930580963,89.9543107573955,71.9211717434768,-0.5032247813245503,-0.6930290173692404,-0.640301961689282,-0.05929045820518564,23.154454695924585,0.4966671466827388,0.15662426375443683,0.6384169220924378,0.1939704643528657,1.08286337983201,0.41619369322265154,0.8606401509622241,-0.6251132032903319,79.81863323573857,-0.4390465031886919,0.22222322886978607,10,-0.2558335065841675,-0.4125005006790161,-0.6091669797897339,-0.12833356857299805,0.06333303451538086,1,-0.13852119533286944,1.4262122853671937,2.671665906906128,-1.2413940238503487,2.609999895095825,-1.2631767172741954,2.468333005905152,-0.13852119533286944 1659,2011-10-26,3.0166659355163574,3.0833330154418945,2.94666600227356,3.0666658878326416,4696272.0,-0.001103988553381896,2.279973907744411,-2.7271840620042136,88.53278930548164,74.36541218778869,-0.4631585926180213,-0.6575111567543335,-0.6362385143296692,-0.06935144676493854,22.97234339294688,0.13666701316833452,0.1924805750387506,0.5932495832443236,0.07699298154319534,1.109506184945452,0.3351212823937595,0.8513778840948878,-0.498027753727746,79.3650216977087,1.5383278014931676,0.2581283008505642,10,-0.25249946117401123,-0.40916645526885986,-0.6058329343795776,-0.1799994707107544,-0.08333301544189453,2,-0.13701647712516762,-1.6725608598230097,3.0199999809265137,1.4262122853671937,2.671665906906128,-1.2413940238503487,2.609999895095825,-0.13701647712516762 1660,2011-10-27,3.2000000476837163,3.2000000476837163,3.076666116714477,3.096666097640991,8890563.0,0.06077375356975945,1.3870940947915815,-2.0666809717950643,91.49848910215985,77.01119934298168,-0.5890310404957688,-0.8052076006977962,-0.8094442905993682,-0.26344733449436264,22.900396441138348,0.18333411216735884,0.23800752034586825,0.7277503371238714,0.11536430862279046,1.3401363656249525,0.4215573228733307,1.033943351374412,-0.577410686407064,100.0,22.239561948525434,0.3061930142505406,10,-0.42000007629394576,-0.576667070388794,-0.7908335924148564,-0.36333358287811324,-0.31666707992553755,3,-0.17187498253770195,2.279973907744411,3.0166659355163574,-1.6725608598230097,3.0199999809265137,1.4262122853671937,2.671665906906128,-0.17187498253770195 1661,2011-10-28,3.1533329486846924,3.231666088104248,3.0899999141693115,3.231666088104248,3570354.0,-0.014583468219884321,2.6170176501203763,-0.7580581153354496,87.03417870482495,79.92952580979849,-0.490184244859337,-0.7185933892081167,-0.7531435004196521,-0.22755007479801126,23.066659236815955,0.14166617393493652,0.25559994230099115,0.6323332428932189,-0.0343609120696291,1.2990273978560671,0.2989861654117947,0.9656803203746431,-0.4268096638547685,88.13134405566566,12.425444585808549,0.3333470774814241,10,-0.35749995708465576,-0.5141669511795044,-0.767916738986969,-0.31666648387908936,-0.25,4,-0.1368922527587063,1.3870940947915815,3.2000000476837163,2.279973907744411,3.0166659355163574,-1.6725608598230097,3.0199999809265137,-0.1368922527587063 1662,2011-10-31,2.9283330440521236,3.1449999809265137,2.9083330631256104,3.130000114440918,7717215.0,-0.07135304399949904,1.0431664301349928,2.574479612117381,72.6368031735966,80.6079957450402,-0.2096291986999561,-0.45814505328427435,-0.5202810395062101,-0.013779682463144205,22.473183733535137,0.24499988555908203,0.2712280390088484,0.3699166893959043,-0.3001853907514209,1.0400187695432295,0.034865649322241676,0.7049677294695669,-0.10078119856733503,6.185567010309141,-64.8048898274699,0.3350510400736626,10,-0.09583353996276811,-0.2891670465469356,-0.5979167819023128,-0.09166657924652055,-0.041666984558105025,0,-0.005691677605833112,2.6170176501203763,3.1533329486846924,1.3870940947915815,3.2000000476837163,2.279973907744411,3.0166659355163574,-0.005691677605833112 1663,2011-11-01,2.740000009536743,2.8949999809265137,2.731666088104248,2.873332977294922,4815858.0,-0.06431407619359164,-1.177773468606006,0.6611538884416072,59.73399082605308,79.97835056983803,0.027006391607236502,-0.22808112189280472,-0.3256819552954875,0.16227436326155775,21.072913206920056,0.19666695594787553,0.27870369178469767,0.14766695499420157,-0.48414408598046066,0.779477995968864,-0.16823856549312977,0.4635724754815329,0.4916660785675049,1.6667842864990234,-63.38884420798058,0.3159055204873312,11,0.0924994945526123,-0.10083401203155518,-0.4095837473869324,0.09666645526885986,-0.01666712760925293,1,0.07238431543369628,1.0431664301349928,2.9283330440521236,2.6170176501203763,3.1533329486846924,1.3870940947915815,3.2000000476837163,0.07238431543369628 1664,2011-11-02,2.781666040420532,2.8299999237060547,2.7116661071777344,2.7699999809265137,4370706.0,0.015206580561593963,1.184614368872212,-0.08749568610200315,62.379788535454544,79.1961510279921,0.03880261592008605,-0.2314718129298785,-0.36234911326881525,0.10796795299294182,19.553354008298104,0.11833381652832031,0.30146753554706196,0.15749968290328953,-0.4427814050859218,0.7577807708925008,-0.14264086109131613,0.4576402268978952,0.4400000476837165,13.461526117380721,-48.79877629422691,0.3001405439946057,11,0.09666705131530806,-0.1425000429153438,-0.451249778270721,0.055000424385071245,-0.008332967758178711,2,0.10844830782625392,-1.177773468606006,2.740000009536743,1.0431664301349928,2.9283330440521236,2.6170176501203763,3.1533329486846924,0.10844830782625392 1665,2011-11-03,2.875,2.8866660594940186,2.738332986831665,2.740000009536743,4187088.0,0.033553258451312074,-1.1445636531285817,11.572030001431026,63.43458367571146,77.99465415821346,0.010304409698635997,-0.2908894107479574,-0.44815335902635445,0.003951516007218991,19.219836558092958,0.14833307266235352,0.3232350560084445,0.21983364820480356,-0.3639861482730917,0.8036534446826988,-0.07207625003414408,0.5117435464437512,0.3262660888671878,31.410365156407178,-26.931251283801192,0.2919098982389477,11,0.02666604518890381,-0.235834002494812,-0.5445837378501892,-0.03833353519439697,-0.26166701316833496,3,0.02028971133024804,1.184614368872212,2.781666040420532,-1.177773468606006,2.740000009536743,1.0431664301349928,2.9283330440521236,0.02028971133024804 1666,2011-11-04,2.9016659259796143,3.0133330821990967,2.856666088104248,2.906666040420532,4724874.0,0.00927510468856152,-2.2982597914962177,-0.037037887363987734,66.7861151289023,75.77678324550888,0.032812834334886354,-0.27978824827748383,-0.46725429525870465,-0.03223257759579434,19.212466913323215,0.15666699409484863,0.349516634607582,0.21341627836227417,-0.34581726558069237,0.7726498223052407,-0.06620049360920888,0.4930330503337572,0.2800161636199956,43.846057350233885,-14.940764857103794,0.27961677197148327,11,0.07000017166137695,-0.26249992847442627,-0.5808329582214355,-0.06499946117401123,-0.2583329677581787,4,-0.006318080264614334,-1.1445636531285817,2.875,1.184614368872212,2.781666040420532,-1.177773468606006,2.740000009536743,-0.006318080264614334 1667,2011-11-07,2.971666097640991,3.0083329677581787,2.861665964126587,2.8866660594940186,4461966.0,0.024124131945942207,-1.1728408143658429,-16.999618539005898,68.00917370481174,73.33843468411068,0.010999648482600044,-0.31500846076169875,-0.5311379409811319,-0.11245174378915301,19.774542741394153,0.1466670036315918,0.37837599051162574,0.25108314752578753,-0.29432659848772413,0.7964928935392992,-0.0216217254809683,0.5237880205325434,0.1912153526617435,86.18775404395697,25.27482180112007,0.27270487300675594,11,0.0,-0.3325001001358032,-0.662083089351654,-0.13499963283538818,-0.361666202545166,0,-0.022994894685692935,-2.2982597914962177,2.9016659259796143,-1.1445636531285817,2.875,1.184614368872212,2.781666040420532,-0.022994894685692935 1668,2011-11-08,2.9449999332427983,3.0499999523162837,2.933332920074463,2.9483330249786377,3808728.0,-0.008973472631854995,-7.749879302637428,-0.03921282635280923,66.4000086321084,70.87923683151365,0.028952962368776536,-0.25217862737620855,-0.49982851990346555,-0.09466666826934489,20.568425367735905,0.11666703224182084,0.39073856487350733,0.19325028657913235,-0.3268290593989889,0.7133296325572536,-0.06678938640992849,0.4532899595681932,0.19983290333493642,68.96555855046444,5.957183837799846,0.2600396729890606,11,0.026666164398192915,-0.3058339357376103,-0.6354169249534611,-0.10833346843719527,-0.38833403587341353,1,-0.019807767426516465,-1.1728408143658429,2.971666097640991,-2.2982597914962177,2.9016659259796143,-1.1445636531285817,2.875,-0.019807767426516465 1669,2011-11-09,2.865000009536743,3.0383329391479488,2.8316659927368164,3.031666040420532,3933993.0,-0.027164660617824077,1.2963015944920022,50.003433476401376,62.90672976222798,67.70237468263234,0.09518648642357652,-0.1488308535120213,-0.41924300076219945,-0.024954783537322722,22.228220925482795,0.20666694641113237,0.3875759727096,0.0935836672782897,-0.4114301982910833,0.5985975328476627,-0.15892326550639657,0.346090600062976,0.26250615786499143,40.641786500574554,-23.371660254389397,0.2525069327846864,11,0.10666608810424805,-0.20500051975250244,-0.6091672778129578,-0.05500054359436035,-0.3516669273376465,2,-0.04944751383514301,-7.749879302637428,2.9449999332427983,-1.1728408143658429,2.971666097640991,-2.2982597914962177,2.9016659259796143,-0.04944751383514301 1670,2011-11-10,2.7950000762939453,2.8866660594940186,2.7850000858306885,2.799999952316284,3146685.0,-0.024432786390851224,-7.133324432322115,0.02999937057255018,56.31399767310039,64.28902123466294,0.11364679446486514,-0.053482338872460566,-0.34752453029371644,0.034990758841063396,23.441274902423785,0.10166597366333008,0.3396938288606215,0.005750381946563632,-0.4743124219846022,0.4858131858777295,-0.23428102001901951,0.24578178391214678,0.3158724886988291,3.773583208126036,-54.42260452084579,0.24003140196558298,11,0.1333329677581787,-0.09583401679992676,-0.5600005984306335,0.0149993896484375,-0.4049999713897705,3,-0.0077520583327932435,1.2963015944920022,2.865000009536743,-7.749879302637428,2.9449999332427983,-1.1728408143658429,2.971666097640991,-0.0077520583327932435 1671,2011-11-11,2.933332920074463,2.9383330345153813,2.799999952316284,2.801666021347046,2363421.0,0.049492966012344874,-1.0493936177540168,-26.33403271184016,58.48649466202902,62.71676473337765,-0.06612906319459544,-0.16551615571949707,-0.47927217556756263,-0.11216192105816036,24.803653248770445,0.143332958221436,0.3000099973329484,0.12199988365173331,-0.34074635629378625,0.5847461235972529,-0.10937323632102647,0.3533730036244931,0.16157138660571002,55.97468263322216,2.095048850190075,0.23137311997275975,11,-0.05249989032745361,-0.21999990940093994,-0.6983334422111511,-0.1616669893264766,-0.4849998950958252,4,-0.1090909017019025,-7.133324432322115,2.7950000762939453,1.2963015944920022,2.865000009536743,-7.749879302637428,2.9449999332427983,-0.1090909017019025 1672,2011-11-14,2.8833329677581787,2.998332977294922,2.865000009536743,2.978332996368408,1973211.0,-0.01704544069106717,-1.0253220026546093,-0.7215179329688856,44.504006487543336,61.02454425132102,-0.025908178381205627,-0.0844021039966445,-0.4180816378366319,-0.07141530902693516,25.74813548380058,0.1333329677581787,0.2296613357940278,0.04949992895126343,-0.3783002684552219,0.47730012635774877,-0.16440016975197924,0.2634000276545061,0.19624181094189685,37.10676659259199,-12.934427595210352,0.2139000987032427,11,-0.0024999380111694336,-0.14916694164276123,-0.6641669869422913,-0.24416697025299072,-0.4249999523162842,0,-0.08323700808073708,-1.0493936177540168,2.933332920074463,-7.133324432322115,2.7950000762939453,1.2963015944920022,2.865000009536743,-0.08323700808073708 1673,2011-11-15,2.880000114440918,2.911665916442871,2.826666116714477,2.866666078567505,2987043.0,-0.0011559030311549812,1.2174157775089602,-0.14035823008138856,44.50404915749298,59.03835098710307,-0.0007016568291029479,-0.04975389287715615,-0.4034199428684766,-0.07835392995746204,27.14464007670007,0.084999799728394,0.16626511372986919,0.0246670722961424,-0.3632749806765929,0.4126091252688777,-0.16930395419022526,0.21863809878251006,0.18485831739826386,37.50008234867849,-8.467010472100256,0.19397102648636766,11,0.01416635513305664,-0.12500059604644775,-0.6462506651878357,-0.3025006055831909,-0.36333417892456055,1,-0.09375007243619737,-1.0253220026546093,2.8833329677581787,-1.0493936177540168,2.933332920074463,-7.133324432322115,2.7950000762939453,-0.09375007243619737 1674,2011-11-16,2.8949999809265137,2.911665916442871,2.826666116714477,2.863332986831665,2153784.0,0.005208286767206527,1.6154241173773636,2.374899422461423,35.81391955007764,55.96938830647709,0.002308286924625147,-0.03269500079992138,-0.41184115422730994,-0.10491969591382944,28.335791384346575,0.084999799728394,0.13071018439908366,0.018250238895416437,-0.3239433984536859,0.3604438762445188,-0.15284657977913474,0.18934705756996761,0.15573075792621038,51.56255762570366,11.916782779394374,0.17109681867455123,11,0.022500038146972656,-0.12583398818969727,-0.6575005054473877,-0.3175004720687866,-0.3316669464111328,2,-0.1168684234149282,1.2174157775089602,2.880000114440918,-1.0253220026546093,2.8833329677581787,-1.0493936177540168,2.933332920074463,-0.1168684234149282 1675,2011-11-17,2.799999952316284,2.880000114440918,2.7766659259796143,2.866666078567505,1611474.0,-0.032815208717143274,1.2142835247476191,-2.1052243244667634,34.27297366706357,52.35681703293945,0.09560459639217722,0.09320538915320853,-0.313057570664268,-0.022847311913261947,29.66996301418509,0.11833405494689941,0.12731800482466005,-0.09333313703537005,-0.3797977789453455,0.1931315048746054,-0.23656545799035777,0.04989918391961767,0.23716820126944027,10.526610156183617,-22.036535582997153,0.14323232095498772,11,0.11333298683166504,-0.004166960716247559,-0.527917206287384,-0.34416699409484863,-0.2516670227050781,3,-0.10238102678539118,1.6154241173773636,2.8949999809265137,1.2174157775089602,2.880000114440918,-1.0253220026546093,2.8833329677581787,-0.10238102678539118 1676,2011-11-18,2.781666040420532,2.8166658878326416,2.7616660594940186,2.7933330535888667,1352694.0,-0.006547825788563277,-1.12901290682815,0.17500661616920227,41.999963586898566,49.46690479761577,0.10630560626643915,0.13181788266224181,-0.28838862284558564,-0.018211133408112534,30.14619715358512,0.05499982833862305,0.11602970166068083,-0.1202503561973578,-0.3800125248031154,0.13951181240839983,-0.2501314405002364,0.009630728105520792,0.24248203130887314,8.450687198849764,-26.315153121298422,0.12988108430287879,11,0.12416696548461958,0.014166951179504839,-0.4883331060409537,-0.41833305358886674,-0.26333308219909624,4,-0.1408026448268912,1.2142835247476191,2.799999952316284,1.6154241173773636,2.8949999809265137,1.2174157775089602,2.880000114440918,-0.1408026448268912 1677,2011-11-21,2.6449999809265137,2.7666659355163574,2.6449999809265137,2.7666659355163574,2587629.0,-0.0491310090816498,1.0,10.428200674363952,44.508653791293035,47.03453203752517,0.21429664358347944,0.2807794770725436,-0.144803258893353,0.10345084626289669,29.983712846292747,0.1366660594940181,0.09123546462318677,-0.2555831193923952,-0.5205431077095666,0.009376868924776183,-0.3880631135509809,-0.12310312523380951,0.36664881222082446,0.0,-37.34355458306467,0.13247999415858577,11,0.19666647911071777,0.15083301067352295,-0.3516670465469356,-0.29666697978973344,-0.06500005722045898,0,-0.07435423718944068,-1.12901290682815,2.781666040420532,1.2142835247476191,2.799999952316284,1.6154241173773636,2.8949999809265137,-0.07435423718944068 1678,2011-11-22,2.60166597366333,2.674999952316284,2.60166597366333,2.648333072662353,1858038.0,-0.01638336770346749,-2.1428556831650796,0.3835674421521253,39.61536800365554,44.44660295323934,0.22775828990653224,0.30690099645522384,-0.09598541971259511,0.13201515332974356,27.733440313582857,0.0733339786529541,0.05626256437644406,-0.2780004262924196,-0.5681216054555449,0.012120752870705687,-0.42306101587398226,-0.13293983671085696,0.3879838907507587,0.0,-38.69705592543978,0.1450605895815626,11,0.1983335018157959,0.19416701793670654,-0.272916316986084,-0.2749999761581421,0.0,1,-0.05509275966722682,1.0,2.6449999809265137,-1.12901290682815,2.781666040420532,1.2142835247476191,2.799999952316284,-0.05509275966722682 1679,2011-11-23,2.603332996368408,2.6583330631256104,2.5733330249786377,2.5816659927368164,2506545.0,0.0006407520111932907,-3.4348302027615376,-0.4642886336698454,32.47306634508304,41.79761058345964,0.20681970687880424,0.2874163771567275,-0.0934331731229956,0.11581075323247436,25.37203186913921,0.08500003814697266,0.010008962391407472,-0.25566675662994376,-0.5630694548375921,0.05173594157770456,-0.4093681057337677,-0.10196540752611982,0.3552781567856198,9.78258587916082,-28.603685296887946,0.15370134910382413,11,0.18250000476837158,0.22916650772094727,-0.2550000548362732,-0.2766669988632202,0.09500002861022949,2,-0.03329080873363088,-2.1428556831650796,2.60166597366333,1.0,2.6449999809265137,-1.12901290682815,2.781666040420532,-0.03329080873363088 1680,2011-11-24,2.650000095367432,2.6983330249786377,2.5983328819274902,2.5999999046325684,2414049.0,0.017925904624619182,-2.749941886455074,2.3076652215057756,34.17195711103804,39.09599530001619,0.15357096262711423,0.2081014410592723,-0.1365949610830719,0.053931700744064504,22.557460938230744,0.10000014305114746,-0.033598637560584343,-0.18149966001510576,-0.45723127939480834,0.09423195936459683,-0.31936546970495705,-0.043633850325254464,0.27008324496905667,31.507076146469164,-5.932925404395807,0.1378658096898514,11,0.1358329057693477,0.18249940872192338,-0.2945836782455449,-0.3233340978622441,0.1133329868316646,3,-0.032704550087963136,-3.4348302027615376,2.603332996368408,-2.1428556831650796,2.60166597366333,1.0,2.6449999809265137,-0.032704550087963136 1681,2011-11-25,2.7216660976409908,2.746665954589844,2.62833309173584,2.6533329486846924,2195757.0,0.027043773469608956,-1.0000000000000075,1.3666577657403136,34.30960377176666,37.963283887152116,0.0544483218807188,0.10797377054574797,-0.2056236953161359,-0.03140658098164684,19.61291234570429,0.11833286285400435,-0.06692735641409087,-0.0882503151893621,-0.322345510713101,0.14584488033437681,-0.20529791295123134,0.028797282572507132,0.16374221115971288,76.72417088730111,43.57292170846938,0.11704759776186936,11,0.020833373069763628,0.15666699409484908,-0.3558331727981563,-0.3950001001358028,0.084999799728394,4,-0.06368641920477369,-2.749941886455074,2.650000095367432,-3.4348302027615376,2.603332996368408,-2.1428556831650796,2.60166597366333,-0.06368641920477369 1682,2011-11-28,2.911665916442871,2.9183330535888667,2.7666659355163574,2.7666659355163574,3063423.0,0.06981011335907916,-1.0919605244551662,2.121956665852566,48.26385206712777,38.38103976600043,-0.14651771692617777,-0.08784245885760678,-0.38787638804348834,-0.23209015108425657,18.327203413335184,0.19666695594787598,-0.07841637026305737,0.10258285999298078,-0.12985014607566425,0.3350158660616258,-0.013633643041341514,0.21879936302730307,-0.3383328914642334,98.06749663968057,66.5777527602231,0.11621650303432252,11,-0.16583287715911865,-0.009999871253967285,-0.5137497186660767,-0.5716664791107178,-0.13499999046325684,0,-0.13508862950250944,-1.0000000000000075,2.7216660976409908,-2.749941886455074,2.650000095367432,-3.4348302027615376,2.603332996368408,-0.13508862950250944 1683,2011-11-29,2.9383330345153813,2.9500000476837163,2.8550000190734863,2.9100000858306885,1677846.0,0.009158714920525224,2.6773985150456148,0.19539967180445375,54.04410130862897,40.40661551695057,-0.1833179774958924,-0.10423320746628129,-0.40514470549038917,-0.2687024954814441,18.21802895702903,0.09500002861022994,-0.1053209042489045,0.11933332681655928,-0.11757017385397006,0.3562368274870886,0.0008815764812943883,0.23778507715182418,-0.3581000089645392,96.90256580346563,63.820535335913334,0.11845175033526477,11,-0.17666649818420455,-0.03583347797393843,-0.5025001168251042,-0.567500114440918,-0.1300001144409184,1,-0.12195115618282071,-1.0919605244551662,2.911665916442871,-1.0000000000000075,2.7216660976409908,-2.749941886455074,2.650000095367432,-0.12195115618282071 1684,2011-11-30,3.0833330154418945,3.0833330154418945,2.861665964126587,2.8866660594940186,4632219.0,0.04934770130657706,1.254237884009936,6.941280914193282,64.68588976365713,43.78582841657208,-0.33390740581992384,-0.23765918596789914,-0.5390821250771127,-0.4234909661874875,18.452361915857402,0.22166705131530762,-0.10110886868595292,0.2492499589920043,-0.01453371340932863,0.5130336313933372,0.11735812279133784,0.3811417951926708,-0.48830930900573755,100.0,60.59948139672799,0.13189183620066638,11,-0.2549999952316284,-0.18083345890045166,-0.39750003814697266,-0.475833535194397,-0.24666690826416016,2,-0.15621635398002354,2.6773985150456148,2.9383330345153813,-1.0919605244551662,2.911665916442871,-1.0000000000000075,2.7216660976409908,-0.15621635398002354 1685,2011-12-01,2.933332920074463,3.0833330154418945,2.9283330440521236,3.0833330154418945,4030833.0,-0.04864868459430227,1.0666649712467435,-0.7627112274376546,50.0,44.674721351361136,-0.18216124651446242,-0.08755379141475661,-0.3742151330954271,-0.28297360783845926,18.455970664245914,0.15499997138977095,-0.10031134044679169,0.09633321762084979,-0.17062622158217788,0.36329265682387746,-0.03714650198066405,0.22981293722236362,-0.30901065509796144,67.03294054520836,28.500870286615566,0.13347971960151384,12,-0.10499989986419678,-0.03083336353302002,-0.24749994277954102,-0.32583343982696533,-0.15333294868469238,3,-0.08011361188755206,1.254237884009936,3.0833330154418945,2.6773985150456148,2.9383330345153813,-1.0919605244551662,2.911665916442871,-0.08011361188755206 1686,2011-12-02,2.8833329677581787,2.990000009536743,2.87833309173584,2.9583330154418945,4395228.0,-0.01704544069106717,-1.6274630800948067,0.5,50.0,45.28487093010635,-0.12988167856902333,-0.0411052051275993,-0.3075810470932341,-0.24310953314165396,17.808507342423244,0.11166691780090332,-0.09169391413975969,0.04724991321563721,-0.21889928178354578,0.3133991082148202,-0.08582468428395451,0.18032451071522893,-0.23147005775375362,36.842172627876266,-1.7929333819832252,0.13307459749959158,12,-0.0549999475479126,0.01916658878326416,-0.18166649341583252,-0.2599999904632564,-0.09500002861022949,4,-0.04161846269610103,1.0666649712467435,2.933332920074463,1.254237884009936,3.0833330154418945,2.6773985150456148,2.9383330345153813,-0.04161846269610103 1687,2011-12-05,2.9033329486846924,2.9633328914642334,2.880000114440918,2.9266660213470463,3872886.0,0.006936410449350117,-1.380979304895162,0.3111074377012708,51.15508972438129,46.567062232409214,-0.1222381103913186,-0.07008006026233637,-0.311123735074883,-0.2722473485965837,17.12605429815666,0.08333277702331543,-0.07216397200632585,0.07066655158996582,-0.18984890394421772,0.33118200712414936,-0.05959117617712595,0.2009242793570576,-0.22558183235401907,21.16773763754336,-16.883451415737895,0.13025772776709166,12,-0.07499992847442627,-0.0441664457321167,-0.18583345413208008,-0.2641669511795044,-0.1466670036315918,0,-0.03329520004211062,-1.6274630800948067,2.8833329677581787,1.0666649712467435,2.933332920074463,1.254237884009936,3.0833330154418945,-0.03329520004211062 1688,2011-12-07,2.8866660594940186,2.940000057220459,2.845000028610229,2.933332920074463,3837600.0,-0.005740605533452348,2.1666077254105836,2.0000306541597315,49.58810984899992,48.46873373284442,-0.06804852280190588,-0.0611422697426125,-0.27989563528799977,-0.26631840840475807,16.137383433858155,0.09500002861022994,-0.06373372087157314,0.05691635608673096,-0.19957882099822388,0.3134115331716858,-0.07133123245574646,0.18516394462920838,-0.18458002921667216,17.482276137133386,-18.080736130439046,0.12824758854247742,12,-0.04583311080932617,-0.05833303928375244,-0.15083330869674683,-0.24750006198883057,-0.07666611671447754,2,-0.038106289833083506,-1.380979304895162,2.9033329486846924,-1.6274630800948067,2.8833329677581787,1.0666649712467435,2.933332920074463,-0.038106289833083506 1689,2011-12-08,2.7233328819274902,2.9049999713897705,2.7233328819274902,2.8933329582214355,4362681.0,-0.05658194408367334,-1.1372589168508567,3.642843640636575,46.45060226016164,49.8330276383026,0.1275052680672757,0.09595293970784669,-0.10144980266793979,-0.11531421727937019,15.479168820863828,0.18166708946228027,-0.05126230723849279,-0.09933346509933472,-0.35952768908621646,0.16086075888754703,-0.2294305770927756,0.030763646894106156,0.3600001335144043,0.0,-37.13005452255273,0.13009711199344087,12,0.13250017166137695,0.10500013828277588,0.012499868869781494,-0.08416688442230225,0.12833309173583984,3,0.031211769486957586,2.1666077254105836,2.8866660594940186,-1.380979304895162,2.9033329486846924,-1.6274630800948067,2.8833329677581787,0.031211769486957586 1690,2011-12-09,2.773333072662353,2.788332939147949,2.684999942779541,2.7066659927368164,2961975.0,0.018359926201704013,1.137920828708842,-0.3921591176833552,49.625204094391385,51.53476100748312,0.108220177523068,0.04663740706207031,-0.13684170143180596,-0.17838260490165725,15.001666504422948,0.1033329963684082,-0.027274190252589037,-0.0482499241828922,-0.3091087441976481,0.2126088958318637,-0.17867933419026993,0.08217948582448553,0.3027999401092534,28.96167558977303,-11.308840221121592,0.13042941000737793,12,0.1108334064483647,0.05499994754791304,-0.014583528041839156,-0.13416707515716508,0.14999985694885298,4,0.02283643286112147,-1.1372589168508567,2.7233328819274902,2.1666077254105836,2.8866660594940186,-1.380979304895162,2.9033329486846924,0.02283643286112147 1691,2011-12-12,2.613332986831665,2.7716660499572754,2.609999895095825,2.7716660499572754,4477896.0,-0.05769234406348844,1.0421022832507902,-2.3749812246532978,48.604979980216534,51.57266410893743,0.2807623185328243,0.19123965625382677,0.0376593539512875,-0.033312136242635404,14.192762270740333,0.16333317756652788,0.0006408103244086583,-0.19225001335144043,-0.4633044116080649,0.07880438490518404,-0.32777721247975267,-0.05672281422312819,0.44715470314025874,0.9433287493943938,-42.58614514977,0.1355271991283122,12,0.23333346843719482,0.21500003337860107,0.15708303451538086,0.02583301067352295,0.37000012397766113,0,0.06377564030222116,1.137920828708842,2.773333072662353,-1.1372589168508567,2.7233328819274902,2.1666077254105836,2.8866660594940186,0.06377564030222116 1692,2011-12-13,2.6433329582214355,2.683332920074463,2.595000028610229,2.6333329677581787,2893191.0,0.011479582411019651,-1.038470108912433,-0.06315794228855122,51.85736810713907,51.32969375321633,0.23322229838776698,0.15002968520045945,0.02275419163526049,-0.07853818752608532,13.103900993896017,0.08833289146423384,0.026597509379838957,-0.15025004148483267,-0.4279794936301671,0.12747941066050172,-0.2891147675574999,-0.011385315412165475,0.39012546405792214,14.009543653056186,-33.579223221884156,0.13886472607266712,12,0.19583356380462646,0.18500006198883057,0.16208308935165405,-0.004166960716247559,0.33500003814697266,1,0.05485498165319158,1.0421022832507902,2.613332986831665,1.137920828708842,2.773333072662353,-1.1372589168508567,2.7233328819274902,0.05485498165319158 1693,2011-12-14,2.609999895095825,2.666666030883789,2.5999999046325684,2.62833309173584,3578358.0,-0.012610240046353582,-2.4782468077695747,-1.8333214123930095,50.289027378375,49.73004237707387,0.24035982662616595,0.17085784011003113,0.0749207969191894,-0.059449021949389724,12.23117408040393,0.0666661262512207,0.047855682356019,-0.1700830936431883,-0.4562463387193745,0.11608015143299788,-0.3131647161812814,-0.02700147110509521,0.3883818556900023,4.838667501388348,-45.56881560974737,0.1430816225380931,12,0.22916662693023682,0.21833312511444092,0.1954161524772644,0.029166102409362793,0.41666603088378906,2,0.056193891131129936,-1.038470108912433,2.6433329582214355,1.0421022832507902,2.613332986831665,1.137920828708842,2.773333072662353,0.056193891131129936 1694,2011-12-15,2.5566658973693848,2.6383330821990967,2.5433330535888667,2.609999895095825,2887557.0,-0.02043448270885173,-1.375010058323359,2.9091488393263543,45.97697534875899,49.28303963804709,0.23594133182563537,0.20822065094947995,0.14417038401014803,-0.01916372990702353,11.449947961289661,0.09500002861022994,0.04009244546377344,-0.20650038719177255,-0.503843162089121,0.09084238770557596,-0.3551717746404468,-0.0578289997430983,0.4094453156423947,5.441979595252818,-45.40003889373783,0.14867138744867417,12,0.2100006341934204,0.2566671371459961,0.24875015020370483,0.08250010013580322,0.37833404541015625,3,0.09908766165763683,-2.4782468077695747,2.609999895095825,-1.038470108912433,2.6433329582214355,1.0421022832507902,2.613332986831665,0.09908766165763683 1695,2011-12-16,2.5133330821990967,2.5883328914642334,2.498332977294922,2.5883328914642334,3017088.0,-0.016948954970954277,1.4000038147069669,1.4062289058064632,40.79530505907864,48.260295755722495,0.2385141699732376,0.24135008758232956,0.19969722679683333,0.01690989423405842,11.104624636917917,0.08999991416931152,0.020840581754804077,-0.23549985885620117,-0.5523632571754189,0.08136353946301655,-0.39393155801581026,-0.07706815969659209,0.4105003148703914,5.487848491245087,-40.341959992540176,0.15843169915960895,12,0.21749985218048096,0.2774999141693115,0.3024997115135193,0.1258329153060913,0.4149999618530269,4,0.13461522225625644,-1.375010058323359,2.5566658973693848,-2.4782468077695747,2.609999895095825,-1.038470108912433,2.6433329582214355,0.13461522225625644 1696,2011-12-19,2.390000104904175,2.5083329677581787,2.384999990463257,2.505000114440918,5422482.0,-0.04907148128055072,1.0274072462830905,1.533337359968465,25.50865414428459,45.41069180237842,0.31794381724812215,0.35187685660521817,0.3345260783687607,0.13118156433814754,11.096229173939264,0.12833309173583984,-0.02919545178238936,-0.339249539375305,-0.6937467650514981,0.01524768630088813,-0.5164981522134018,-0.1620009265372082,0.48277324179236514,1.6760182818015519,-35.99508438350734,0.17724861283809662,12,0.2724999189376831,0.3441663980484009,0.4237494468688965,0.24916589260101318,0.6016659736633301,0,0.2231517997060568,1.4000038147069669,2.5133330821990967,-1.375010058323359,2.5566658973693848,-2.4782468077695747,2.609999895095825,0.2231517997060568 1697,2011-12-20,2.4483330249786377,2.4483330249786377,2.369999885559082,2.3966660499572754,3653766.0,0.02440707845776502,2.032232461341812,-0.449278006406203,27.659562441532117,42.974186534881994,0.21040842804802473,0.2930811149900103,0.28586366170029054,0.06736103221844214,11.944072218760255,0.07833313941955566,-0.05275965040459063,-0.2710832715034486,-0.6457569094040112,0.10359036639711405,-0.4584200904537301,-0.08374645255316704,0.35615205184524257,26.404475419269186,-3.618335325364324,0.18733681895028143,12,0.18916690349578857,0.2783334255218506,0.3487499952316284,0.1908329725265503,0.5299999713897705,1,0.21851605985478906,1.0274072462830905,2.390000104904175,1.4000038147069669,2.5133330821990967,-1.375010058323359,2.5566658973693848,0.21851605985478906 1698,2011-12-21,2.4583330154418945,2.4800000190734863,2.4449999332427983,2.468333005905152,2857431.0,0.004084407783268906,1.0999620922231572,-0.19354704739580106,17.50431384993749,39.75793226707931,0.1489203366228904,0.28648039962267147,0.28595724293008296,0.05424432027010795,13.023814788560784,0.03500008583068803,-0.07522406107926516,-0.25391663312912005,-0.6432693254201958,0.13543605916195567,-0.4485929792746579,-0.05924028698358219,0.2766344307796178,32.91919560788328,11.262729733057462,0.1946763461455378,12,0.1208333969116211,0.26833343505859375,0.34916651248931885,0.18083298206329346,0.3633329868316655,2,0.21152544332283707,2.032232461341812,2.4483330249786377,1.0274072462830905,2.390000104904175,1.4000038147069669,2.5133330821990967,0.21152544332283707 1699,2011-12-22,2.5166659355163574,2.536665916442871,2.4649999141693115,2.466665983200073,2812224.0,0.02372864852241241,-1.6875377194433392,-4.999999999999822,26.05359217766862,37.138864276332335,0.06502706341638165,0.23328218974273218,0.23376814452003458,-0.005380880191558024,13.959554148642422,0.07833290100097656,-0.1021756141723773,-0.19125036001205453,-0.5875738079116486,0.20507308788753953,-0.3894120839618518,0.0069113639377427205,0.15990670099916615,67.17539079775705,49.14129796216117,0.19816172394979706,12,0.05416703224182129,0.21000051498413086,0.307917058467865,0.12250006198883057,0.3433339595794678,3,0.20264906170735664,1.0999620922231572,2.4583330154418945,2.032232461341812,2.4483330249786377,1.0274072462830905,2.390000104904175,0.20264906170735664 1700,2011-12-23,2.563333034515381,2.5833330154418945,2.5333330631256104,2.5433330535888667,1675818.0,0.018543223532545783,-1.5,0.40000000000000535,31.53845286227657,35.24258348545011,-0.016272417897187808,0.1895053390394308,0.19498840390563554,-0.050314360459528196,14.757557794022546,0.06666707992553711,-0.1278804313315467,-0.14024990797042847,-0.541108928230563,0.26060911228970607,-0.34067941810049573,0.0601796021596388,0.06418796184711217,90.625,71.87306928515639,0.20042951013006732,12,-0.0366666316986084,0.16333341598510742,0.2799999713897705,0.07583296298980713,0.39499998092651367,4,0.14499360920319382,-1.6875377194433392,2.5166659355163574,1.0999620922231572,2.4583330154418945,2.032232461341812,2.4483330249786377,0.14499360920319382 1701,2011-12-27,2.548332929611206,2.5799999237060547,2.5283329486846924,2.5666658878326416,903138.0,-0.005851797133730852,1.2962574437874839,-0.9166487852561607,29.40037464479299,32.74736198963389,-0.012809231678828414,0.20116792523144733,0.2161448384425193,-0.03319786525739943,15.294158637380988,0.051666975021362305,-0.13976208537241908,-0.1465833544731141,-0.553249162886345,0.26008245394011675,-0.34991625867972953,0.056749549733501325,0.037984689022741325,83.59369412059223,62.45617704149592,0.20333290420661537,12,-0.029999971389770508,0.17833352088928223,0.30625003576278687,0.09083306789398193,0.40499997138977095,1,0.1491171385125465,-1.5,2.563333034515381,-1.6875377194433392,2.5166659355163574,1.0999620922231572,2.4583330154418945,0.1491171385125465 1702,2011-12-28,2.5183329582214355,2.5699999332427983,2.505000114440918,2.549999952316284,1886835.0,-0.01177239089962534,-1.2285901130116843,1.7273259292012382,28.95237700792883,30.376623059584315,-0.0026878429196357523,0.21100797491889,0.2539600071180885,0.001559784337568093,14.92555592430963,0.06499981880188033,-0.16234860593951606,-0.15691667795181274,-0.5574444497132629,0.2436110938096374,-0.3571805638325376,0.04334720792891211,-0.14833307266235352,53.011921525100206,30.114442036228947,0.20026388588072502,12,-0.014166474342346191,0.20833349227905273,0.33250004053115845,0.12083303928375244,0.7066669464111328,2,0.18795494011258906,1.2962574437874839,2.548332929611206,-1.5,2.563333034515381,-1.6875377194433392,2.5166659355163574,0.18795494011258906 1703,2011-12-29,2.5799999237060547,2.5883328914642334,2.483333110809326,2.5166659355163574,2972850.0,0.024487216943771983,1.624997019764919,-2.0,40.73277974987004,29.79393465970777,-0.07717343790931519,0.12766457220760152,0.2004486333393798,-0.05821587592701327,14.429174449069324,0.10499978065490723,-0.17165859618022505,-0.0773330569267272,-0.45996833966986994,0.30530222581641553,-0.2686506982982988,0.11398458444484438,-0.20600003719329818,93.24352015093874,64.66338747796294,0.19131764137157148,12,-0.10083353519439697,0.1466665267944336,0.23874980211257935,0.0591660737991333,0.5700001716613774,3,0.1543926683882091,-1.2285901130116843,2.5183329582214355,1.2962574437874839,2.548332929611206,-1.5,2.563333034515381,0.1543926683882091 1704,2011-12-30,2.60166597366333,2.615000009536743,2.565000057220459,2.593333005905152,1474269.0,0.008397694030220393,1.8570552774088076,0.13157181469796997,38.47870166976453,29.536534283117305,-0.10257142302275346,0.0717412410952214,0.18682081200100553,-0.0759825928817639,13.174803203698055,0.04999995231628418,-0.18827447401493203,-0.031583654880523504,-0.3577960452194233,0.2946287354583763,-0.1946898500499734,0.1315225402889264,-0.21909276695251467,89.87290199565054,58.80709718094872,0.1631061951694499,12,-0.10916602611541748,0.1250004768371582,0.19625025987625122,0.03750002384185791,0.6033339500427246,4,0.08456121225295288,1.624997019764919,2.5799999237060547,-1.2285901130116843,2.5183329582214355,1.2962574437874839,2.548332929611206,0.08456121225295288 1705,2012-01-02,2.6983330249786377,2.703332901000977,2.619999885559082,2.6466660499572754,1928034.0,0.03715582718683663,1.7026897455624945,6.200309004034549,56.23472866069699,32.95054256271868,-0.19024254724276668,-0.04578134023633318,0.09942725840131139,-0.16993161629894615,11.633980774320719,0.10166692733764693,-0.198860507211867,0.0768333911895751,-0.2194216931554549,0.3730884755346051,-0.0712941509829399,0.2249609333620901,-0.3018142100982666,97.7273269133649,60.254911922795216,0.14812754217251495,1,-0.1616666316986084,0.028333425521850586,0.11083322763442993,-0.05916702747344971,0.6549999713897705,0,0.05991360911371091,1.8570552774088076,2.60166597366333,1.624997019764919,2.5799999237060547,-1.2285901130116843,2.5183329582214355,0.05991360911371091 1706,2012-01-03,2.7633330821990967,2.7633330821990967,2.6600000858306885,2.703332901000977,4410015.0,0.02408896775110758,2.444422810231305,1.16128689890035,58.37210965712603,36.363047808895786,-0.21983405725842564,-0.1267299482296389,0.04008015867828485,-0.2340168605932993,10.585529315772238,0.1033329963684082,-0.19783298645205427,0.14783344268798837,-0.1304067564339122,0.42607364180988894,0.008713343127038087,0.28695354224893865,-0.3422691404290772,100.0,57.09934024287585,0.13912009956095023,1,-0.15916657447814941,-0.0366666316986084,0.04583317041397095,-0.12416708469390869,0.5649998188018803,1,0.07056693038524853,1.7026897455624945,2.6983330249786377,1.8570552774088076,2.60166597366333,1.624997019764919,2.5799999237060547,0.07056693038524853 1707,2012-01-04,2.8066658973693848,2.8399999141693115,2.748332977294922,2.759999990463257,4805580.0,0.015681357940318774,-1.619057836996468,0.7777627662829522,63.53208172168182,41.4772442390896,-0.23131745487618893,-0.18727797841362337,0.001032399818190921,-0.27649294374647715,9.67738852814793,0.09166693687438965,-0.1845684489057824,0.19599961042404157,-0.06394489307353135,0.4559441139216145,0.06602735867525533,0.3259718621728278,-0.3513750415564574,90.65401756319817,41.16501539838039,0.12997225174878643,1,-0.15416598320007324,-0.07999944686889648,0.0037503838539123535,-0.16749989986419678,0.4783341884613037,2,0.05225666644863547,2.444422810231305,2.7633330821990967,1.7026897455624945,2.6983330249786377,1.8570552774088076,2.60166597366333,0.05225666644863547 1708,2012-01-05,2.7766659259796143,2.826666116714477,2.7616660594940186,2.8166658878326416,3379071.0,-0.010688828840614284,1.1666534212827002,-0.8571559947070214,65.63984858238358,45.87571717294682,-0.16920719981291654,-0.17490916327980077,0.023827607413682728,-0.24550926211974922,9.015506779082646,0.06500005722045854,-0.1410439570751998,0.17149964570999154,-0.06768226810734079,0.4106815595273239,0.051908688801325376,0.2910906026186577,-0.27520998316392076,76.96944685993898,21.00376295207846,0.11959095690866624,1,-0.11499941349029541,-0.04999947547912598,0.04708361625671387,-0.13749992847442627,0.5733339786529541,3,0.16146486131376458,-1.619057836996468,2.8066658973693848,2.444422810231305,2.7633330821990967,1.7026897455624945,2.6983330249786377,0.16146486131376458 1709,2012-01-09,2.808332920074463,2.826666116714477,2.791666030883789,2.799999952316284,2434653.0,0.011404682788289211,-1.7999160793812405,-0.2083243926280905,71.32531349780442,50.29647946578324,-0.17338343426291392,-0.21068351434745036,-0.01471724116644424,-0.2764508173434681,9.266404963083291,0.05000019073486284,-0.09981496205020024,0.19891663789749137,-0.051846420730935705,0.44967969652591844,0.07353510858327805,0.3242981672117047,-0.2662517006963352,85.60591364696933,22.294477897812918,0.12538152931421348,1,-0.14666640758514404,-0.08166646957397461,0.023750126361846924,-0.1691669225692749,0.4083330631256099,0,0.121661920084571,1.1666534212827002,2.7766659259796143,-1.619057836996468,2.8066658973693848,2.444422810231305,2.7633330821990967,0.121661920084571 1710,2012-01-10,2.8366661071777344,2.865000009536743,2.808332920074463,2.8116660118103027,2747853.0,0.010088970186098889,-2.579017904199732,3.0001430574232497,87.43014761853577,56.74423201842133,-0.17753679164876557,-0.24667587130167057,-0.05565116574841911,-0.3002938339294574,9.90861567689516,0.05666708946228027,-0.04686693663294683,0.22408317327499372,-0.03679116431710394,0.4849575108670914,0.09364600447894489,0.35452034207104255,-0.25883464442466453,86.17857907126043,14.448123392064701,0.13043716879604886,1,-0.1624995470046997,-0.1099996566772461,0.028750181198120117,-0.1975001096725464,0.4133338928222656,1,0.1298474344923113,-1.7999160793812405,2.808332920074463,1.1666534212827002,2.7766659259796143,-1.619057836996468,2.8066658973693848,0.1298474344923113 1711,2012-01-11,2.7799999713897705,2.856666088104248,2.7616660594940186,2.8399999141693115,4132947.0,-0.019976315028610192,1.0357376412645862,-2.399988555951859,77.87120413141807,62.17965725436458,-0.09448937963327886,-0.18644224369880735,-0.010999582542645214,-0.2395012909123877,10.605046156836991,0.09500002861022949,-0.009317201667002895,0.15908368825912467,-0.11232676134830122,0.43049413786655055,0.023378463455411502,0.29478891306283783,-0.1619649120869866,27.1430527427928,-48.24213283346481,0.13570522480371303,1,-0.10583341121673584,-0.10000002384185791,0.08541631698608398,-0.14083397388458252,0.4049999713897705,2,0.20623490319390858,-2.579017904199732,2.8366661071777344,-1.7999160793812405,2.808332920074463,1.1666534212827002,2.7766659259796143,0.20623490319390858 1712,2012-01-12,2.788332939147949,2.846666097640991,2.7633330821990967,2.781666040420532,3120471.0,0.0029974704474593494,-2.846185165418622,-0.1111150847578931,77.80903120449278,66.29924074932266,-0.06760448096308425,-0.19326393744952508,-0.02424445794425978,-0.24329816086938205,11.238007590925251,0.08333301544189453,0.021430747885105017,0.16016665697097787,-0.12132442259524634,0.4416577365372021,0.019421117187865544,0.3009121967540902,-0.13572278681241112,25.806503712385847,-52.68040196616144,0.14074553978311216,1,-0.07333290576934814,-0.1216665506362915,0.07708334922790527,-0.14916694164276123,0.46666717529296875,3,0.19366409020654451,1.0357376412645862,2.7799999713897705,-2.579017904199732,2.8366661071777344,-1.7999160793812405,2.808332920074463,0.19366409020654451 1713,2012-01-13,2.7566659450531006,2.8233330249786377,2.718333005905152,2.815000057220459,2328864.0,-0.011356963026275202,1.7999987284350414,-8.74981225190372,71.17648271541515,69.93232753217272,-0.009210604320452731,-0.15815436584827847,0.008112847881013963,-0.20702026833197662,11.742803120811486,0.10500001907348588,0.057103553919212846,0.12116636037826556,-0.1659182343933594,0.4082509551498905,-0.02237593700754692,0.26470865776407804,-0.07432121270939396,26.136034826371844,-51.5600348018573,0.1435422973858124,1,-0.014165997505187988,-0.10166597366333008,0.08708381652832031,-0.1174999475479126,0.5833339691162109,4,0.19165693316076093,-2.846185165418622,2.788332939147949,1.0357376412645862,2.7799999713897705,-2.579017904199732,2.8366661071777344,0.19165693316076093 1714,2012-01-16,2.809999942779541,2.809999942779541,2.7249999046325684,2.7249999046325684,1798239.0,0.019347283562649142,1.0,-1.4571240563859222,71.51165160055125,71.62976341437874,-0.033396636797118795,-0.20188694041495392,-0.04524008588533679,-0.25631783267950325,11.877580830425863,0.08500003814697266,0.10006915409334827,0.16183365583419818,-0.13285981539648217,0.4565271270648785,0.014486920218858224,0.30918039144953813,-0.10208347162880926,62.500040639437046,-13.000431592901762,0.1473467356153401,1,-0.047499895095825195,-0.17250001430511475,0.024583041667938232,-0.17083394527435303,0.4566659927368164,0,0.19217080884310644,1.7999987284350414,2.7566659450531006,-2.846185165418622,2.788332939147949,1.0357376412645862,2.7799999713897705,0.19217080884310644 1715,2012-01-17,2.85166597366333,2.866666078567505,2.809999942779541,2.8483328819274902,3010596.0,0.014827769299729843,2.399971389743223,0.03921282635281446,75.27778782227779,73.50817209939561,-0.05702147445193306,-0.2286281830835888,-0.08945017313474768,-0.29299887786675205,11.896055111629856,0.05666613578796387,0.1284180452586683,0.1865830421447754,-0.1142994568839053,0.4874655411734561,0.036141792630435265,0.3370242916591155,-0.13333296775817827,89.88755195658949,14.77421287362985,0.15044124951434026,1,-0.05916643142700195,-0.23333299160003662,-0.009582936763763428,-0.2124999761581421,0.37000012397766113,1,0.12799535882102409,1.0,2.809999942779541,1.7999987284350414,2.7566659450531006,-2.846185165418622,2.788332939147949,0.12799535882102409 1716,2012-01-18,2.923332929611206,2.9300000667572017,2.8199999332427983,2.8766660690307617,4129644.0,0.025131609595849813,2.666601765058853,14.00107296137339,81.5584635626154,75.5111034150549,-0.11578130901914685,-0.27224885527466824,-0.1637405161075609,-0.3594263910125042,11.400441531894357,0.11000013351440341,0.16131743095772766,0.2315833568572998,-0.06107024706611419,0.5242369607807138,0.0852565548955928,0.3779101588190068,-0.1983330249786377,96.85017729298193,18.158717850479917,0.14632680196170708,1,-0.0991663932800293,-0.27333295345306396,-0.06708317995071411,-0.28416693210601807,0.24666714668273926,2,0.11174473734411072,2.399971389743223,2.85166597366333,1.0,2.809999942779541,1.7999987284350414,2.7566659450531006,0.11174473734411072 1717,2012-01-19,2.983333110809326,2.991666078567505,2.9316658973693848,2.934999942779541,3914604.0,0.02052458021129322,-1.1817748339777712,1.0357064398293612,81.51043529313593,77.27450193847181,-0.165488735868752,-0.3057911734141765,-0.22797762555135925,-0.41498257633929203,10.95355570002164,0.06833314895629883,0.17480862467077918,0.2648335337638854,-0.031912757239976663,0.5615798247677475,0.11646038826195415,0.41320667926581667,-0.22143317699432385,96.95135035178404,19.270292482256224,0.1483731455019311,1,-0.12833356857299805,-0.3025001287460327,-0.14583337306976318,-0.3441671133041382,0.24499988555908203,3,0.06759782581419693,2.666601765058853,2.923332929611206,2.399971389743223,2.85166597366333,1.0,2.809999942779541,0.06759782581419693 1718,2012-01-20,2.978332996368408,3.009999990463257,2.94333291053772,3.00333309173584,5715426.0,-0.0016760161387280315,2.4782316648422498,-0.5172451214459067,80.21392644724511,78.2621255995208,-0.14401892397152682,-0.27387840091708116,-0.22650023570099131,-0.4061611104645828,10.813021067928977,0.06666707992553667,0.18251309665984117,0.23383342027664167,-0.058015128344718114,0.5256819688980015,0.08790914596596178,0.37975769458732156,-0.1704798336029052,88.88877734806677,12.223220310094192,0.14592427431067984,1,-0.1141664981842041,-0.28833305835723877,-0.14458322525024414,-0.3391669988632202,0.14166688919067383,4,0.09289327902885947,-1.1817748339777712,2.983333110809326,2.666601765058853,2.923332929611206,2.399971389743223,2.85166597366333,0.09289327902885947 1719,2012-01-23,3.0266659259796143,3.0299999713897705,2.953332901000977,2.968333005905152,1973397.0,0.016228181895758587,1.3589500942655586,-2.333307902115224,78.55072019080143,77.27552255199477,-0.17670697860670348,-0.29728639943011537,-0.2752878567593773,-0.4519495532491846,11.209585069959626,0.0766670703887935,0.184275646486745,0.2566663503646849,-0.04043850957410333,0.5537712103034731,0.108113920395291,0.40521878033407877,-0.17838339767456057,98.48452501064756,23.471766945765367,0.1485524299693941,1,-0.15249943733215332,-0.326665997505188,-0.1929161548614502,-0.38749992847442627,0.06333398818969727,0,0.1035244707716736,2.4782316648422498,2.978332996368408,-1.1817748339777712,2.983333110809326,2.666601765058853,2.923332929611206,0.1035244707716736 1720,2012-01-24,2.934999942779541,3.0416660308837886,2.8966660499572754,3.0266659259796143,3104934.0,-0.030286125209013415,1.3835706097334048,-1.5714279875422124,64.26597748345893,75.76383070222151,-0.07780777241511228,-0.18587848333896684,-0.18289445416788386,-0.3572882563004569,11.775485848902765,0.14499998092651323,0.18535048359143858,0.1464170217514038,-0.14264531425604288,0.4354793577588505,0.001885853747680688,0.29094818975512693,-0.050373925857543966,51.87983672766971,-19.147172165809607,0.14453116800372331,1,-0.0550004243850708,-0.22916698455810547,-0.145000159740448,-0.295833945274353,0.1466660499572754,1,0.11300374759895826,1.3589500942655586,3.0266659259796143,2.4782316648422498,2.978332996368408,-1.1817748339777712,2.983333110809326,0.11300374759895826 1721,2012-01-25,2.9283330440521236,2.990000009536743,2.8766660690307617,2.990000009536743,2662485.0,-0.002271515794682988,2.6756775565435915,0.6727355484751983,60.76701667117477,73.87027353185285,-0.05351472605521801,-0.1573507048184699,-0.1800221714858785,-0.3460376891489827,12.253762642950274,0.11333394050598145,0.17975691760504198,0.1207501173019403,-0.15127385460088982,0.3927740892047704,-0.015261868649474764,0.25676210325335536,0.11333298683166504,31.31332543421072,-35.69302470361609,0.1360119859514151,1,-0.048333525657653365,-0.22250008583068803,-0.16750007867813066,-0.26833355426788286,0.14833307266235352,2,0.10017065995436214,1.3835706097334048,2.934999942779541,1.3589500942655586,3.0266659259796143,2.4782316648422498,2.978332996368408,0.10017065995436214 1722,2012-01-26,2.991666078567505,3.0333330631256104,2.9316658973693848,2.9649999141693115,2549349.0,0.02162767470866056,-1.1785619405730168,-0.43242219215155303,67.96661444029854,73.51362150128435,-0.09495755018940555,-0.19331603001972564,-0.24488022889721472,-0.40187071723249757,12.709368600266327,0.10500001907348677,0.16426448785599712,0.1604164958000185,-0.08688676847485688,0.40771976007489386,0.036764863662580805,0.28406812793745617,0.049999952316283736,69.69699159032473,3.787698323098624,0.12365163213743768,1,-0.10833311080932617,-0.28583312034606934,-0.2933328151702881,-0.29250001907348633,0.05999994277954146,3,0.05961026165454664,2.6756775565435915,2.9283330440521236,1.3835706097334048,2.934999942779541,1.3589500942655586,3.0266659259796143,0.05961026165454664 1723,2012-01-27,2.978332996368408,3.025000095367432,2.9583330154418945,2.981666088104248,1720155.0,-0.004456741444045398,-2.0769620141731795,-0.12499329435116142,64.65521706423752,72.75179544169394,-0.05238292043002213,-0.1566418435537047,-0.23315109958035318,-0.38106563587693865,13.027162306622333,0.06666707992553755,0.1601334507481571,0.12716675996780413,-0.09811831044368313,0.3524518303792914,0.014524224762060278,0.239809295173548,0.060033035278320046,61.61633384388654,-1.7270525697585342,0.11264253520574365,1,-0.052500009536743164,-0.23500001430511475,-0.2962498068809509,-0.26499998569488525,0.02500009536743164,4,0.08393957301108856,-1.1785619405730168,2.991666078567505,2.6756775565435915,2.9283330440521236,1.3835706097334048,2.934999942779541,0.08393957301108856 1724,2012-01-30,2.82166600227356,2.966665983200073,2.81833291053772,2.966665983200073,3815301.0,-0.052602242357009166,1.0459736851624701,43.503147353361676,48.94116752121622,69.82550429713153,0.11858322460181991,0.018289804563362377,-0.08042517707307839,-0.22031653770141135,13.072600725494357,0.16000008583068803,0.1522171383290103,-0.040500235557555886,-0.23368863887744507,0.1526881677623333,-0.1370944372175007,0.056093966102388926,0.21346603012084886,1.492430558743375,-56.52677925877299,0.09659420165994462,1,0.10833346843719438,-0.06833302974700972,-0.16874957084655806,-0.08749997615814253,0.05666708946227983,0,0.10572969410452515,-2.0769620141731795,2.978332996368408,-1.1785619405730168,2.991666078567505,2.6756775565435915,2.9283330440521236,0.10572969410452515 1725,2012-01-31,2.859999895095825,2.8916659355163574,2.8233330249786377,2.8399999141693115,2161206.0,0.013585552929148204,-1.562463678709689,-0.13793092108508503,55.797095439985895,66.9631300612838,0.09114018303703686,-0.007706525997848157,-0.11927335123109017,-0.25520878624456156,13.747004955478909,0.06999993324279741,0.15380037705887295,-0.01024968624115008,-0.18744117864397847,0.1669418061616783,-0.09884543244256427,0.07834605996026411,0.166460172424316,19.379979063536677,-40.787372813948835,0.08859574620141428,1,0.0699995756149292,-0.09750032424926758,-0.2112501859664917,-0.10500037670135498,0.1400001049041748,1,0.0804195900384046,1.0459736851624701,2.82166600227356,-2.0769620141731795,2.978332996368408,-1.1785619405730168,2.991666078567505,0.0804195900384046 1726,2012-02-01,2.9583330154418945,2.970000028610229,2.866666078567505,2.890000104904175,2449005.0,0.03438221117234508,1.2545522642329092,3.416648785256181,60.8974378568254,64.67279701280486,-0.0019065593077112197,-0.09558224780306679,-0.21639766962514262,-0.3481629138828253,14.227966296111727,0.11000013351440385,0.15430809674690726,0.07833343744277954,-0.09551539194782688,0.25218226683338596,-0.008590977252523668,0.16525785213808275,0.05980196579894992,65.11628164865769,0.5776243547175426,0.08692441469530326,2,-0.028333544731140137,-0.19583344459533691,-0.33166658878326416,-0.18916702270507812,0.12333297729492188,2,0.041690024973912276,-1.562463678709689,2.859999895095825,1.0459736851624701,2.82166600227356,-2.0769620141731795,2.978332996368408,0.041690024973912276 1727,2012-02-02,2.953332901000977,3.0133330821990967,2.9383330345153813,2.983333110809326,4088433.0,-0.0016901797109446504,-1.5000039736467967,-0.4390301770007157,63.05311660029455,62.76604036314369,-0.001798647269457554,-0.08330174811209368,-0.20581610247832227,-0.3367470255781453,14.297261777736448,0.07500004768371538,0.1487457701832824,0.06599997282028225,-0.10719636273252675,0.23919630837309125,-0.020598194956122473,0.15259814059668697,-0.13499999046325684,65.32241225160787,-3.9056291401062566,0.08659816777640456,2,-0.023333430290222612,-0.1908333301544194,-0.3308331966400151,-0.15749990940094039,0.07000017166137606,3,0.0417606886347619,1.2545522642329092,2.9583330154418945,-1.562463678709689,2.859999895095825,1.0459736851624701,2.82166600227356,0.0417606886347619 1728,2012-02-03,3.2249999046325684,3.233333110809326,2.8166658878326416,2.9166660308837886,11082090.0,0.09198658354414269,1.5641037303304846,-10.27772391321641,71.35506533734565,61.96652315720416,-0.2623893610935051,-0.33693327425485364,-0.4672327833155818,-0.600885624745775,14.881370826992269,0.41666722297668457,0.13851866994880924,0.3152502775192261,0.09319895847617499,0.5373015965622772,0.20422461799770053,0.4262759370407516,-0.21166682243347168,98.0000331878219,26.767559514632566,0.11102565952152547,2,-0.20000040531158447,-0.3666667938232422,-0.6095834374427795,-0.42916691303253174,-0.21166682243347168,4,-0.05374694214301701,-1.5000039736467967,2.953332901000977,1.2545522642329092,2.9583330154418945,-1.562463678709689,2.859999895095825,-0.05374694214301701 1729,2012-02-06,3.150000095367432,3.265000104904175,3.1316659450531006,3.2100000381469727,6371766.0,-0.02325575549859782,-1.7585927942859398,-0.19459406794994746,64.84249192698181,62.03058031759559,-0.18780441292796501,-0.24772518603499405,-0.3826965574878285,-0.5194090219384342,15.556622242272116,0.13333415985107422,0.12216082289049979,0.22316710948944118,-0.01779821252649727,0.46413243150537964,0.10268444848147196,0.3436497704974104,-0.3333342075347905,74.34949081336923,5.250519811958597,0.12048266100796928,2,-0.10916709899902388,-0.2350000143051152,-0.5470836758613591,-0.35416710376739546,-0.08833408355712935,0,-0.04656095212418854,1.5641037303304846,3.2249999046325684,-1.5000039736467967,2.953332901000977,1.2545522642329092,2.9583330154418945,-0.04656095212418854 1730,2012-02-07,3.2049999237060547,3.246665954589844,3.1449999809265137,3.1549999713897705,4574733.0,0.017460262436026053,-1.9047448748471691,-0.8333333333333395,64.24959997529777,62.4175340180537,-0.2240369166471421,-0.2885074311241267,-0.4288286964576362,-0.5682117694407265,15.97567156228266,0.10166597366333052,0.10899469297341957,0.25975024700164795,-0.007110114565116898,0.5266106085684128,0.12632006621826575,0.39318042778503015,-0.3883340358734131,86.61708633571752,20.15979245409821,0.13343018078338234,2,-0.16416692733764648,-0.26249992847442627,-0.5954167246818542,-0.40916693210601807,-0.09333395957946777,1,-0.10192413096611819,-1.7585927942859398,3.150000095367432,1.5641037303304846,3.2249999046325684,-1.5000039736467967,2.953332901000977,-0.10192413096611819 1731,2012-02-08,3.353332996368408,3.373332977294922,3.183332920074463,3.2000000476837163,3825747.0,0.04628177104317399,-1.0357090399124325,3.0666618982905285,67.18266980582234,62.330429058667455,-0.3416745760361728,-0.412852685952811,-0.5686979668689096,-0.7103004881356938,17.12552173330909,0.19000005722045898,0.098868889341166,0.3794166684150695,0.06786447880592972,0.6909688580242093,0.2236405736104996,0.5351927632196394,-0.5277004241943359,96.40719178390214,32.4106507752718,0.15577609480456994,2,-0.25833356380462646,-0.336666464805603,-0.7216665744781494,-0.5525000095367432,-0.25833296775817916,2,-0.10536770334203638,-1.9047448748471691,3.2049999237060547,-1.7585927942859398,3.150000095367432,1.5641037303304846,3.2249999046325684,-0.10536770334203638 1732,2012-02-09,3.328332901000977,3.380000114440918,3.3166658878326416,3.346666097640991,2963319.0,-0.007455297578411013,-2.0400022887878007,-0.11956462585033759,65.95745420946795,62.475122074804176,-0.2949089152399287,-0.36398454814642855,-0.5414752664426365,-0.6777275948059636,18.34846090511137,0.06333422660827637,0.10556072605472666,0.3274165749549871,-0.00901909423756786,0.6638522441475421,0.15919874035870984,0.49563440955126437,-0.48079231262207056,90.82831985000823,28.74201665253362,0.16821783459627748,2,-0.22999989986419722,-0.27916634082794234,-0.6629164218902592,-0.527499914169312,-0.30999994277954146,3,-0.07411124896490284,-1.0357090399124325,3.353332996368408,-1.9047448748471691,3.2049999237060547,-1.7585927942859398,3.150000095367432,-0.07411124896490284 1733,2012-02-10,3.2850000858306885,3.373332977294922,3.2699999809265137,3.3033330440521236,2570007.0,-0.013019375302649738,-3.2758627493538013,0.9999869952532674,61.83210891639649,63.90744889649088,-0.22741590415985957,-0.2941205104266036,-0.49723724445854645,-0.626411610163836,19.913358117169054,0.1033329963684082,0.116443612155126,0.2576670527458189,-0.08097918197852083,0.5963132874701587,0.08834393538364882,0.426990170107989,-0.4055119258880615,61.74508371344167,4.086814335580485,0.16932311736216993,2,-0.1866670846939087,-0.2358335256576538,-0.5954169034957886,-0.48416709899902344,-0.19333410263061568,4,-0.07965510086194316,-2.0400022887878007,3.328332901000977,-1.0357090399124325,3.353332996368408,-1.9047448748471691,3.2049999237060547,-0.07965510086194316 1734,2012-02-13,3.3499999046325684,3.3766660690307617,3.3166658878326416,3.3166658878326416,1923195.0,0.019786854521631758,-2.5999370587856636,-1.8182563008817774,69.48357396083043,65.42816873214026,-0.23422102424563862,-0.33369955968333365,-0.5652323874140621,-0.68307569717566,21.56920481759083,0.09166598320007324,0.1198928983181684,0.2956668734550476,-0.0558819651986906,0.6472157121087858,0.11989245412817873,0.4714412927819165,-0.44048102742004414,87.2339605260221,27.65321106961447,0.17577441932686905,2,-0.2516669034957886,-0.3008333444595337,-0.6558334231376648,-0.5491669178009033,-0.32833385467529297,0,-0.10049756179631819,-3.2758627493538013,3.2850000858306885,-2.0400022887878007,3.328332901000977,-1.0357090399124325,3.353332996368408,-0.10049756179631819 1735,2012-02-14,3.216665983200073,3.366666078567505,3.201666116714477,3.3499999046325684,3479016.0,-0.0398011717099197,-1.020403724577447,-3.999935628303533,62.09788620410661,65.56155188183818,-0.05025872276367016,-0.18089318299821233,-0.4316692078075808,-0.5394621654692018,22.362254966472968,0.1649999618530278,0.1251731919920287,0.1440829515457147,-0.20100379088811415,0.4891696939795436,-0.0284604196711995,0.3166263227626289,-0.278918231753845,16.948969670813298,-44.298638007376184,0.17254337121691438,2,-0.11833298206329301,-0.16749942302703813,-0.5224995017051692,-0.41583299636840776,-0.2383329868316646,1,-0.04818652984155025,-2.5999370587856636,3.3499999046325684,-3.2758627493538013,3.2850000858306885,-2.0400022887878007,3.328332901000977,-0.04818652984155025 1736,2012-02-15,3.25,3.265000104904175,3.221666097640991,3.265000104904175,2900829.0,0.010362908979055785,4.777827227211317,0.11250029057136127,61.11909829822633,65.34666095938616,-0.04231917262352791,-0.1986860481889825,-0.46277000092130116,-0.5612071315055722,22.673175434471656,0.04833412170410201,0.15686595688987648,0.16108361482620248,-0.18518026478018035,0.5073474944325853,-0.012048324976988933,0.3342155546293939,-0.2857171067740909,27.103011148589662,-31.70947885075599,0.1731319398031914,2,-0.15166699886322021,-0.20083343982696533,-0.5495834946632385,-0.44916701316833496,-0.31333398818969727,2,-0.04256431873028099,-1.020403724577447,3.216665983200073,-2.5999370587856636,3.3499999046325684,-3.2758627493538013,3.2850000858306885,-0.04256431873028099 1737,2012-02-16,3.184999942779541,3.2516660690307617,3.1683330535888667,3.233333110809326,2986203.0,-0.020000017606295106,-1.0408015507858914,3.2221886672494637,58.5164864315731,63.920152192078085,0.06593220417550638,-0.12416918287431855,-0.396890739930984,-0.48525090018554184,22.346425130952163,0.08333301544189498,0.18161076807876775,0.08600021600723284,-0.25906101415988303,0.4310614461743487,-0.08653039907632509,0.2585308310907908,-0.19577401628073154,8.000119018736491,-48.37334790409389,0.17253061508355796,2,0.07083308696746826,-0.13583338260650635,-0.5079166889190674,-0.384166955947876,-0.22666692733764648,3,-0.028257430388136662,4.777827227211317,3.25,-1.020403724577447,3.216665983200073,-2.5999370587856636,3.3499999046325684,-0.028257430388136662 1738,2012-02-17,3.255000114440918,3.265000104904175,3.2149999141693115,3.233333110809326,2914806.0,0.02197807626969306,1.3999908447964111,-0.44828436692251533,69.23078550876325,64.40774036783158,0.0007097228845376335,-0.1816949963774359,-0.46464286657610643,-0.5447878689018077,21.903901404675022,0.08000016212463379,0.19788530484692313,0.14216703176498413,-0.2047040579245314,0.48903812145449965,-0.03126851307977363,0.3156025766097419,-0.24232773666558183,41.60025268593257,-20.81825975214869,0.17343554484475787,2,0.0074999332427978516,-0.2058335542678833,-0.5641669034957886,-0.45416712760925293,-0.19000005722045898,4,-0.07270880119773282,-1.0408015507858914,3.184999942779541,4.777827227211317,3.25,-1.020403724577447,3.216665983200073,-0.07270880119773282 1739,2012-02-20,3.3399999141693115,3.3399999141693115,3.273333072662353,3.2766659259796143,2162676.0,0.026113608829471113,1.105246911256517,2.923061687096987,70.45454083641823,65.09717824128941,-0.06090958994729512,-0.2550959039599934,-0.5410950442794329,-0.6176595073477267,21.478632085078093,0.08499979972839355,0.2176488958409175,0.21150013208389273,-0.14709037095359578,0.5700906351213813,0.032204880565148475,0.390795383602637,-0.3052878721940404,86.55485418978232,17.920098887073237,0.17929525151874434,2,-0.06583333015441895,-0.28749990463256836,-0.64124995470047,-0.5824999809265137,-0.34333395957946733,0,-0.07435147824876565,1.3999908447964111,3.255000114440918,-1.0408015507858914,3.184999942779541,4.777827227211317,3.25,-0.07435147824876565 1740,2012-02-21,3.2666659355163574,3.326666116714477,3.22666597366333,3.3250000476837163,2522574.0,-0.021956281598046967,2.24326978468727,-0.9210554053952382,63.42522232077309,64.67968407628393,0.02468779559854939,-0.16405132455543558,-0.46150125959463395,-0.5331925749362845,21.553279106334156,0.11333394050598145,0.20311444762426412,0.12158285379409772,-0.229936117388732,0.47310182497692743,-0.05417663179731713,0.2973423393855126,-0.21123660919314746,57.281225738622354,-11.31120511936355,0.1757594855914148,2,0.007500648498535156,-0.17166590690612793,-0.5666659474372864,-0.5399994850158691,-0.2566659450531006,1,-0.07499998175367606,1.105246911256517,3.3399999141693115,1.3999908447964111,3.255000114440918,-1.0408015507858914,3.184999942779541,-0.07499998175367606 1741,2012-02-22,3.221666097640991,3.2999999523162837,3.216665983200073,3.286665916442871,1478319.0,-0.01377546365733695,-1.2222377635715453,1.1142677309529856,61.290308342202955,64.16111231325449,0.05481045906321835,-0.10113414353477701,-0.405477383952336,-0.4764899121151691,21.830529458973018,0.08333396911621094,0.20047371065706843,0.06191636323928851,-0.27572832830638605,0.39956105478496307,-0.106905982533549,0.230738709012126,-0.14676252403071866,31.067757557744862,-36.37111626512516,0.16882234577283736,2,0.05083346366882324,-0.12333309650421143,-0.5162498354911804,-0.49499964714050293,-0.2066659927368164,2,-0.0755302051478145,2.24326978468727,3.2666659355163574,1.105246911256517,3.3399999141693115,1.3999908447964111,3.255000114440918,-0.0755302051478145 1742,2012-02-23,3.1700000762939453,3.248332977294922,3.1533329486846924,3.2233328819274902,1581501.0,-0.016037050327741165,-1.192298381328609,0.8205069893518298,47.16007744952337,62.53088659471303,0.09125107802449683,-0.03733705025343603,-0.3441275334533529,-0.41332930942524726,21.542725363946293,0.09500002861022949,0.19379586841811225,0.0013336420059202325,-0.3269093705466979,0.32957665455853835,-0.16278786427038883,0.1654551482822293,-0.07679071023383388,8.928804068776838,-52.386989433879265,0.16412150627630903,2,0.09499943256378174,-0.07166707515716553,-0.4329168200492859,-0.44333362579345703,-0.0916671752929683,3,-0.07360695863339983,-1.2222377635715453,3.221666097640991,2.24326978468727,3.2666659355163574,1.105246911256517,3.3399999141693115,-0.07360695863339983 1743,2012-02-24,3.228332996368408,3.246665954589844,3.164999961853028,3.1816658973693848,1243497.0,0.018401551631083812,-1.0416761041902831,-0.8750167639722121,54.1155653227871,60.823330079374884,0.026859129014127348,-0.08008635294785904,-0.39082454250976095,-0.45782229235801264,21.23936797800131,0.0816659927368164,0.1711543997607401,0.04716656208038339,-0.269390504751549,0.3637236289123158,-0.11111197133558282,0.2054450954963496,-0.11791618540544846,40.17853265520386,-18.683532418199256,0.15827853341596615,2,0.03166651725769043,-0.12999999523162842,-0.4604167342185974,-0.5016665458679199,-0.08166694641113281,4,-0.08363448914044491,-1.192298381328609,3.1700000762939453,-1.2222377635715453,3.221666097640991,2.24326978468727,3.2666659355163574,-0.08363448914044491 1744,2012-02-27,3.119999885559082,3.233333110809326,3.0983328819274902,3.228332996368408,2971956.0,-0.03355698155400677,1.2816938866793197,-2.321402296971431,45.771140855849474,59.00924726290187,0.11078606947873748,0.05453942487971952,-0.27015507640568615,-0.3374692962645742,22.26394560416265,0.13500022888183594,0.14735332701503356,-0.076083242893219,-0.3459917729878965,0.19382528720145853,-0.21103750794055776,0.05887102215411977,0.26000022888183594,9.48920276621362,-43.96752526675456,0.1349542650473387,2,0.09916651248931885,-0.021666884422302246,-0.34291666746139526,-0.39333343505859375,0.008333206176757812,0,-0.01762815075512969,-1.0416761041902831,3.228332996368408,-1.192298381328609,3.1700000762939453,-1.2222377635715453,3.221666097640991,-0.01762815075512969 1745,2012-02-28,3.0899999141693115,3.161665916442871,3.0516660213470463,3.1366660594940186,3819738.0,-0.0096153757981291,1.2758789086586038,0.4307653032030318,35.15038791873728,56.123834998514205,0.1351403833329865,0.10820145401409631,-0.22651604321102914,-0.29725824820269775,23.489088747376023,0.10999989509582475,0.1302064287308533,-0.11758321523666382,-0.34315716278308184,0.1079907323097542,-0.23037018900987283,-0.004796241463454809,0.2843668556213377,15.436429759175288,-31.241203511125583,0.11278697377320897,2,0.10583305358886719,0.008333086967468262,-0.3029167056083679,-0.36333346366882324,-0.06499981880187944,1,-0.030205165751455487,1.2816938866793197,3.119999885559082,-1.0416761041902831,3.228332996368408,-1.192298381328609,3.1700000762939453,-0.030205165751455487 1746,2012-02-29,3.0816659927368164,3.150000095367432,3.06833291053772,3.091665983200073,1981962.0,-0.0026970620271798973,-3.454635897235931,0.21428790386854546,35.82374680944005,53.602419484943866,0.13084473928252693,0.1330715748363822,-0.20038269416935162,-0.27841853767167724,24.061917509073893,0.08166718482971191,0.09636016707751427,-0.1320837855339052,-0.3345247229566666,0.07035715188885616,-0.2333042542452861,-0.0308633168225243,0.2797927471160886,15.25420030283137,-24.771299322317873,0.10122046871138073,2,0.1141669750213623,0.01666700839996338,-0.2887497544288635,-0.3549995422363281,-0.008332967758178711,2,-0.023255603443874007,1.2758789086586038,3.0899999141693115,1.2816938866793197,3.119999885559082,-1.0416761041902831,3.228332996368408,-0.023255603443874007 1747,2012-03-01,3.076666116714477,3.1516659259796143,3.0666658878326416,3.0999999046325684,2512146.0,-0.0016224587720160555,-2.9229960881836736,2.3333810170947764,37.47492307066031,50.07399032515465,0.1328298822950611,0.15577150631664471,-0.17915503596994764,-0.26419249799057987,24.308137461034264,0.08500003814697266,0.07841407150169344,-0.14325032234191948,-0.3178961345211069,0.03139548983726792,-0.2305732284315134,-0.05592741625232556,0.27240091439819336,12.820566115939483,-23.447235942248582,0.08732290608959377,3,0.11916685104370162,0.02166688442230269,-0.2837498784065242,-0.3499996662139888,-0.20666623115539506,3,-0.02004312768138594,-3.454635897235931,3.0816659927368164,1.2758789086586038,3.0899999141693115,1.2816938866793197,3.119999885559082,-0.02004312768138594 1748,2012-03-02,3.0516660213470463,3.1583330631256104,3.0416660308837886,3.103332996368408,4498479.0,-0.008125709589225094,-2.255811013563162,2.2142557909041067,31.157884592508097,45.7076951869424,0.14075579219415912,0.1761514172678038,-0.13820545890667324,-0.22996471226474213,23.18657392012036,0.11666703224182173,0.05793817920276467,-0.1595837235450741,-0.34968654243559305,0.030519095345444835,-0.25463513299033336,-0.06453231409981486,0.28550496937499936,5.217375079300373,-23.587203400161897,0.09505140944525936,3,0.13250005245208651,0.04666697978973344,-0.2570830583572392,-0.32499957084655806,-0.17499995231628462,4,0.008738465961671604,-2.9229960881836736,3.076666116714477,-3.454635897235931,3.0816659927368164,1.2758789086586038,3.0899999141693115,0.008738465961671604 1749,2012-03-05,3.00333309173584,3.0566658973693848,2.97666597366333,3.0550000667572017,3121215.0,-0.01583821075868308,1.9091602689428258,1.0,34.90569252439717,42.53885854290064,0.15232939681020508,0.22444020363319872,-0.0760363687776664,-0.1749865384189957,22.037580645484706,0.07999992370605469,0.043118894471430025,-0.20058330297470084,-0.41087777966878214,0.009711173719380461,-0.30573054132174127,-0.09543606462766041,0.31610760139591054,14.414662876024877,-15.233188621887997,0.10514723834704057,3,0.13499987125396729,0.09499990940093994,-0.1687501072883606,-0.27666664123535156,-0.08166718482971191,0,0.047724629218064196,-2.255811013563162,3.0516660213470463,-2.9229960881836736,3.076666116714477,-3.454635897235931,3.0816659927368164,0.047724629218064196 1750,2012-03-06,2.87833309173584,2.994999885559082,2.866666078567505,2.993333101272583,3873021.0,-0.041620425101683844,1.1690176033139443,2.2257933523144344,26.72230434977378,38.697969210408516,0.24188863358169543,0.3412061505581687,0.0601281022205562,-0.04346846527819048,21.12146479028292,0.13666701316833496,0.004122952263053037,-0.3092499613761901,-0.5650173907225207,-0.05348253202985953,-0.4371336760493554,-0.1813662467030248,0.413685623838437,4.000114440793238,-24.896863113289747,0.12788371467316526,3,0.17916643619537354,0.21999990940093994,-0.0366668701171875,-0.15166664123535156,0.009999990463256836,1,0.08685582663027791,1.9091602689428258,3.00333309173584,-2.255811013563162,3.0516660213470463,-2.9229960881836736,3.076666116714477,0.08685582663027791 1751,2012-03-07,3.0,3.0,2.8833329677581787,2.8833329677581787,3357939.0,0.04226991956333537,1.0,-1.0144958484072604,39.181284103634894,37.811436616420906,0.09551625856908963,0.2020714891282429,-0.04824679553631661,-0.15869521714571544,19.48840518449297,0.12166690826416016,-0.0444188199040898,-0.1699164032936098,-0.42628899108138585,0.08645618449416625,-0.2981026971874976,-0.04173010939972199,0.24948345187359955,45.71443752350123,13.58862847543513,0.12818629389388797,3,0.056666016578674316,0.09833300113677979,-0.153750479221344,-0.2733335494995117,-0.08999991416931152,2,0.008333365122477288,1.1690176033139443,2.87833309173584,1.9091602689428258,3.00333309173584,-2.255811013563162,3.0516660213470463,0.008333365122477288 1752,2012-03-08,3.0816659927368164,3.0899999141693115,2.984999895095825,2.988332986831665,5727468.0,0.027221997578938728,-1.100017404697361,0.799994686688315,39.999939478269674,36.24303374480786,2.6369468786313632e-06,0.10643531407255136,-0.11443062262194381,-0.23244937376531993,17.381920933396415,0.10500001907348633,-0.07792224625664357,-0.0759170651435852,-0.3237934829678939,0.1719593526807235,-0.19985527405573933,0.04802114376856892,0.12953572180617368,73.71417594454526,41.01934088628814,0.12393820891215432,3,-0.03166639804840088,0.01666700839996338,-0.2354164719581604,-0.3549995422363281,-0.08500003814697221,3,-0.0027040463755055866,1.0,3.0,1.1690176033139443,2.87833309173584,1.9091602689428258,3.00333309173584,-0.0027040463755055866 1753,2012-03-09,3.023333072662353,3.1416659355163574,3.0166659355163574,3.119999885559082,6944445.0,-0.018929020929571272,-1.2727048103724061,-1.035719485933685,31.150749217545695,34.61854578499633,0.02927704206508608,0.1519502361052929,-0.04296217657459023,-0.16672962464056695,15.522023814710495,0.125,-0.10935949725043992,-0.12116663455963161,-0.3683475362103299,0.12601426709106667,-0.24475708538498075,0.0024238162657175266,0.1534150782830883,56.96984566940586,29.80373003449524,0.12359045082534922,3,-0.009167075157165083,0.07499992847442671,-0.17708355188369707,-0.2966666221618648,0.05999994277954146,4,-0.05071660429667635,-1.100017404697361,3.0816659927368164,1.0,3.0,1.1690176033139443,2.87833309173584,-0.05071660429667635 1754,2012-03-12,3.0133330821990967,3.059999942779541,2.968333005905152,3.0166659355163574,4555743.0,-0.003307604628043914,1.0370233992333493,0.03447774078184717,33.690972434335194,34.45638850895165,0.025205813792595233,0.14275383329291857,-0.020370503219902858,-0.14959206950724635,13.684719972884569,0.0916669368743892,-0.11889462974645948,-0.11433328390121478,-0.34807831642340004,0.11941174862097048,-0.23120580016230763,0.002539232359878074,0.1324068615085512,53.33348360936439,28.738419201195313,0.11687251626109268,3,-0.0008335113525390625,0.11000001430511475,-0.07166677713394165,-0.21166658401489258,-0.03166699409484863,0,-0.04535410107023319,-1.2727048103724061,3.023333072662353,-1.100017404697361,3.0816659927368164,1.0,3.0,-0.04535410107023319 1755,2012-03-13,3.0616660118103027,3.0899999141693115,2.998332977294922,3.0299999713897705,2720049.0,0.016039690367031456,1.0754657907308791,-9.501180341941483,39.743552515063975,34.891922476243195,-0.03080882568677845,0.08665620931611695,-0.058406848623734575,-0.19046053645378924,12.896375775198624,0.09166693687438965,-0.14150218082169275,-0.05825035572051984,-0.28983909349448256,0.17333838205344287,-0.17404472460750142,0.05754401316646174,0.07999992370605469,69.03224377426682,43.386455669519705,0.11579436888698136,3,-0.04916644096374512,0.06166708469390869,-0.08374947309494019,-0.24416601657867432,-0.0883331298828125,1,-0.04572677240565359,1.0370233992333493,3.0133330821990967,-1.2727048103724061,3.023333072662353,-1.100017404697361,3.0816659927368164,-0.04572677240565359 1756,2012-03-14,3.111665964126587,3.115000009536743,3.06833291053772,3.06833291053772,3063054.0,0.01633096233338671,-1.1538800123245099,1.3684392811161081,46.252617888051645,35.867221900397794,-0.08504963798781917,0.027153411416939388,-0.09941238637320904,-0.23489151441138967,11.977973359938055,0.05333399772644043,-0.1459899155726534,-0.001333701610565008,-0.22468043884058764,0.22201303561945762,-0.11300707022557654,0.11033966700444653,-0.24499988555908203,82.69228388566331,52.66272920131692,0.11167336861501137,3,-0.0991663932800293,0.011667132377624512,-0.1199994683265686,-0.2941659688949585,-0.26666593551635787,2,-0.07177276883258821,1.0754657907308791,3.0616660118103027,1.0370233992333493,3.0133330821990967,-1.2727048103724061,3.023333072662353,-0.07177276883258821 1757,2012-03-15,3.095000028610229,3.118333101272583,3.0750000476837163,3.118333101272583,3007284.0,-0.005355952633892658,2.7143032309484014,-0.5384589990756793,40.95022485310512,36.95525970713079,-0.0732081628659933,0.038716059092465116,-0.07515721044925305,-0.21368160919243673,11.540166088883264,0.04333305358886674,-0.13781847837041905,-0.013499641418457387,-0.2343510235566475,0.20735174071973272,-0.12392533248755244,0.09692604965063767,-0.22336727142333945,73.07729869286676,42.50023204305485,0.11042569106909514,3,-0.0908340215682979,0.028333067893982378,-0.03916704654693559,-0.2233335971832271,-0.23333406448364213,3,-0.05977380971547597,-1.1538800123245099,3.111665964126587,1.0754657907308791,3.0616660118103027,1.0370233992333493,3.0133330821990967,-0.05977380971547597 1758,2012-03-16,3.0183329582214355,3.106666088104248,2.996665954589844,3.106666088104248,4884543.0,-0.024771266455600016,1.4905747970288377,3.785747859317771,42.789564210487875,37.83124545002976,-0.0019742435090455146,0.10197166128801483,0.009331832698381781,-0.13843215506230067,11.225103622689485,0.11000013351440385,-0.1319138759457692,-0.07833335399627694,-0.2913566639524072,0.13468995595985334,-0.1848450089743423,0.028178300981788418,-0.13683218727111823,33.33328035146035,0.08507495606834681,0.1065116549780652,3,-0.014166951179504395,0.10333311557769775,0.05541682243347168,-0.14333295822143555,-0.06500005722045854,4,-0.007178467031801139,2.7143032309484014,3.095000028610229,-1.1538800123245099,3.111665964126587,1.0754657907308791,3.0616660118103027,-0.007178467031801139 1759,2012-03-19,3.091665983200073,3.091665983200073,2.986665964126587,3.0333330631256104,4052031.0,0.02429586993671129,2.600026158109462,-0.6603742010709917,50.11131890924033,40.43002484552604,-0.06868221816546294,0.00957087101003573,-0.056186689287410996,-0.21271752505816766,10.387143844331753,0.10500001907348588,-0.126287550646778,0.00741636753082231,-0.17222080753701707,0.1870535425986617,-0.0824022200030976,0.09723495506474222,-0.20069191903686479,79.74656497396082,42.41756247221679,0.08981858753391975,3,-0.07916653156280473,0.030000090599060503,-0.01791620254516557,-0.2166659832000728,-0.025000095367431197,0,-0.0026953001402670873,1.4905747970288377,3.0183329582214355,2.7143032309484014,3.095000028610229,-1.1538800123245099,3.111665964126587,-0.0026953001402670873 1760,2012-03-20,3.0216660499572754,3.065000057220459,3.0066659450531006,3.0566658973693848,2829600.0,-0.022641492846631195,1.258029089298239,-0.6000016348818434,46.296288665134504,41.22058090791489,0.026583155640761635,0.06353225226281989,0.02006205668118355,-0.1470139744590946,9.988043103568028,0.08500003814697221,-0.11475532507255348,-0.050333571434021174,-0.20988553387863096,0.10921839101058861,-0.13010955265632607,0.02944240978828372,-0.12159762430969234,26.58224868357199,-12.979782908056073,0.07977598122230484,3,0.033333420753479004,0.09500002861022949,0.052083730697631836,-0.1466660499572754,0.053333997726440874,1,-0.013237717600723231,2.600026158109462,3.091665983200073,1.4905747970288377,3.0183329582214355,2.7143032309484014,3.095000028610229,-0.013237717600723231 1761,2012-03-21,2.978332996368408,3.0199999809265137,2.940000057220459,3.0083329677581787,2378115.0,-0.014340781831096105,1.9999597673659695,0.8571457765667575,44.204317010182535,41.687733967016314,0.07433684212076086,0.09244015068457534,0.07109602452348396,-0.10752776032160849,9.870084551720602,0.0816659927368164,-0.10557028976016891,-0.08149996995925912,-0.22970521103505126,0.06670527111653302,-0.1556025904971552,-0.007397349421363053,-0.06953398369582509,21.495140932347393,-20.563449219616206,0.07410262053789611,3,0.0625,0.125,0.09541678428649902,-0.1033329963684082,-0.001667022705078125,2,-0.00167882988470891,1.258029089298239,3.0216660499572754,2.600026158109462,3.091665983200073,1.4905747970288377,3.0183329582214355,-0.00167882988470891 1762,2012-03-22,2.9366660118103027,2.97666597366333,2.8550000190734863,2.966665983200073,5379300.0,-0.013990035569867998,3.866642824786019,0.9999999999999852,43.35258235592929,43.04349320461449,0.10423385777338057,0.12198423208360953,0.11986988794658515,-0.06639635363149399,10.60221526902975,0.12333297729492188,-0.07703464251477854,-0.1115002512931822,-0.2599262642817042,0.03692576169533979,-0.1857132577874432,-0.037287244798921204,0.18166708946228027,32.45014039887681,-13.679193892186511,0.07421300649426091,3,0.050000548362731934,0.1608339548110962,0.1370837688446045,-0.061666011810302734,0.07833409309387207,3,-0.031214303169452506,1.9999597673659695,2.978332996368408,1.258029089298239,3.0216660499572754,2.600026158109462,3.091665983200073,-0.031214303169452506 1763,2012-03-23,2.9583330154418945,2.970000028610229,2.87833309173584,2.923332929611206,4339662.0,0.007378095957951691,2.142824445888593,-1.1666706403134586,47.316093598292255,44.55739555616528,0.08088263630174852,0.08332445694261326,0.1067289421590667,-0.08547123828281356,11.373911240041911,0.0916669368743892,-0.06741124823046052,-0.0763332486152648,-0.2033299725270017,0.05066347529647208,-0.13983161057113325,-0.01283488665939636,0.15473342418670644,43.66195906105792,-6.211424259736809,0.0634983619558684,3,0.028333544731140137,0.1391669511795044,0.19416677951812744,-0.08333301544189453,0.028332948684692383,4,-0.032676189871365224,3.866642824786019,2.9366660118103027,1.9999597673659695,2.978332996368408,1.258029089298239,3.0216660499572754,-0.032676189871365224 1764,2012-03-26,3.065000057220459,3.07166600227356,2.983333110809326,3.0016660690307617,3241344.0,0.03605646870105028,1.3043599950242417,1.8095380821656528,61.38214951542805,46.96168411176129,-0.019762997536687532,-0.02916985599548827,0.008283850201848963,-0.18956486944476758,12.362353814597268,0.11333298683166548,-0.06182789369930486,0.033083784580230535,-0.08839470426161622,0.1545622734220773,-0.027655459840692842,0.09382302900115391,0.04290505399703948,96.92340027047737,39.54347118427305,0.06073924442092333,3,-0.07833349704742432,0.03249990940093994,0.09083324670791626,-0.19000005722045898,-0.21500015258789062,0,-0.03643300298034868,2.142824445888593,2.9583330154418945,3.866642824786019,2.9366660118103027,1.9999597673659695,2.978332996368408,-0.03643300298034868 1765,2012-03-27,2.996665954589844,3.123332977294922,2.986665964126587,3.0333330631256104,5125650.0,-0.022294975972230402,-3.8235056525818436,-0.5789483590697184,49.78256204849441,47.35390012958826,0.042891738484599706,0.03353261572402122,0.0828721469891609,-0.12051886711133042,12.799410143877957,0.13666701316833496,-0.044307460688334466,-0.03058362007141069,-0.14981729118340503,0.08865005104058366,-0.09020045562740808,0.029033215484586705,-0.14166593551635787,52.79483238113871,-5.810341546247344,0.059616835555997276,3,-0.0074994564056400925,0.09416711330413774,0.16666734218597368,-0.1216659545898442,-0.11333298683166548,1,0.023359271371432566,1.3043599950242417,3.065000057220459,2.142824445888593,2.9583330154418945,3.866642824786019,2.9366660118103027,0.023359271371432566 1766,2012-03-28,3.009999990463257,3.0633330345153813,2.97666597366333,3.0116660594940186,4645191.0,0.004449623706969996,-1.536568346277585,0.045437698724910006,44.868787395122936,47.78929596759024,0.015220375523913532,0.015340785475049579,0.07376580219825879,-0.13348201797335513,13.291155979276809,0.08666706085205123,-0.028922436957959263,-0.013666284084320246,-0.1302932425614669,0.10296067439282641,-0.07197976332289358,0.04464719515425308,-0.1496333122253417,57.764045243320574,1.0258554459511302,0.05831347923857325,3,-0.020833492279052734,0.06749999523162842,0.1745833158493042,-0.13499999046325684,-0.27666687965393066,2,0.021594703463921228,-3.8235056525818436,2.996665954589844,1.3043599950242417,3.065000057220459,2.142824445888593,2.9583330154418945,0.021594703463921228 1767,2012-03-29,3.015000104904175,3.0333330631256104,2.9100000858306885,2.9300000667572017,9037413.0,0.001661167593608015,1.0274032733429486,-51.01831711505464,49.354034681892934,48.51868157552414,-0.0025938962917813058,0.005780291883292321,0.07120436533091778,-0.13919610983496078,13.993232814978708,0.12333297729492188,-0.0224334327560487,-0.005582869052886963,-0.1195401645937455,0.10837442648797158,-0.06256151682331623,0.051395778717542306,-0.1493741006851197,55.78248041074188,-0.8881375808451395,0.05697864777042935,3,-0.025833606719970703,0.0366663932800293,0.17041617631912231,-0.1400001049041748,-0.3366670608520508,3,-0.012714470947609802,-1.536568346277585,3.009999990463257,-3.8235056525818436,2.996665954589844,1.3043599950242417,3.065000057220459,-0.012714470947609802 1768,2012-03-30,3.078332901000977,3.1549999713897705,3.0133330821990967,3.0199999809265137,5783859.0,0.021005901788787806,-2.953491776228243,0.6862693399454739,54.65392067326162,49.02341510485984,-0.06316291117865935,-0.058448962952450945,0.011257652975234844,-0.2024560720597708,14.075141145688619,0.14166688919067383,-0.02470913382905815,0.05641658306121888,-0.059676031371978855,0.17250919749441662,-0.0016297241553799857,0.11446289027781775,-0.20755275732040435,68.70730359165611,11.134775028865313,0.058046307216598786,3,-0.07333290576934859,-0.027499914169311968,0.10333335399627641,-0.203332901000977,-0.3133327960968022,4,-0.02057373199507062,1.0274032733429486,3.015000104904175,-1.536568346277585,3.009999990463257,-3.8235056525818436,2.996665954589844,-0.02057373199507062 1769,2012-04-02,3.1466660499572754,3.2633330821990967,3.091665983200073,3.0999999046325684,9062607.0,0.022198102399541897,-4.42101023181569,0.7999967302363161,55.916468851396935,50.09232401444456,-0.13731386113495647,-0.1217347941469189,-0.05438371453858526,-0.2690409231130215,13.850412144112884,0.18500018119811967,-0.01972752620014795,0.11758308410644513,-0.010732353160561647,0.24589852137345192,0.053425365472941966,0.1817408027399483,-0.2645171131683348,66.98099712143029,10.40951080400491,0.06415771863350335,4,-0.08749949932098389,-0.08749949932098389,0.03250020742416382,-0.2716660499572754,-0.3916659355163574,0,-0.05084749486932716,-2.953491776228243,3.078332901000977,1.0274032733429486,3.015000104904175,-1.536568346277585,3.009999990463257,-0.05084749486932716 1770,2012-04-03,3.12833309173584,3.19333291053772,3.109999895095825,3.1533329486846924,4425153.0,-0.005826153119008137,-1.7027106442371407,-0.5357172051580733,51.21362484727045,50.87113599634321,-0.11427636703187316,-0.08823605816989044,-0.03056138601485081,-0.24793082383598097,12.768394751054124,0.08333301544189498,-0.011089921272791958,0.08675012588500985,-0.027689568449797974,0.20118982021981768,0.029530278717606162,0.14396997305241355,-0.22331310622228973,61.79241909167833,8.172877468056775,0.0572198471674039,4,-0.06916654109954834,-0.06916654109954834,0.03041660785675049,-0.25333309173583984,-0.5,1,-0.08897172357973904,-4.42101023181569,3.1466660499572754,-2.953491776228243,3.078332901000977,1.0274032733429486,3.015000104904175,-0.08897172357973904 1771,2012-04-04,3.025000095367432,3.119999885559082,3.0083329677581787,3.115000009536743,4670079.0,-0.03303132797507524,1.2333458106139537,3.6000171662359035,45.47414769828211,51.106865478826855,-0.0040537893072847275,0.017988177560548824,0.07738834808926454,-0.14460214975017482,11.422100103288663,0.12000012397766113,-0.016866211892618388,-0.017832875251769575,-0.1308980223721785,0.09523227186863936,-0.07436544881197404,0.03869969830843489,-0.09848132405274912,32.54720354983123,-17.842258864719263,0.05653257356020439,4,0.04583299160003618,0.03416645526885942,0.12208288908004716,-0.15000009536743208,-0.4983341693878178,2,-0.04683210682413075,-1.7027106442371407,3.12833309173584,-4.42101023181569,3.1466660499572754,-2.953491776228243,3.078332901000977,-0.04683210682413075 1772,2012-04-05,3.0733330249786377,3.093333005905152,2.990000009536743,3.0283329486846924,2244774.0,0.015977827466922667,1.4313635292665536,-0.5000013245489273,53.69127903385768,51.815219416111894,-0.03460038419779021,-0.03267638119124783,0.032287250839994286,-0.19186003522209294,11.069668998813887,0.10333299636840865,-0.012631584333383294,0.03091670274734515,-0.08160602794810812,0.14343943344279841,-0.025344662600381263,0.08717806809507156,-0.12660539501088985,30.487717651656165,-21.147992754853963,0.05626136534772662,4,0.013333559036254883,-0.014166474342346191,0.07374995946884155,-0.1983330249786377,-0.559999942779541,3,-0.11062905041723381,1.2333458106139537,3.025000095367432,-1.7027106442371407,3.12833309173584,-4.42101023181569,3.1466660499572754,-0.11062905041723381 1773,2012-04-10,2.869999885559082,3.0516660213470463,2.869999885559082,3.0499999523162837,5155437.0,-0.06616046414981958,-1.01851187125402,-3.999994701818326,37.33336930046917,49.14313272556092,0.17308693932860075,0.16715031221303311,0.23698593801061119,0.011429906275473911,11.537577778181374,0.20333313941955566,-0.007465221180148696,-0.1647497773170472,-0.30111552953263887,-0.028384025101455546,-0.23293265342484304,-0.09656690120925138,0.39333319664001465,0.0,-46.093746263441126,0.06818287610779578,4,0.19666659832000732,0.18916666507720947,0.2770830988883972,0.005000114440917969,-0.4099998474121094,1,-0.0667828742681712,1.4313635292665536,3.0733330249786377,1.2333458106139537,3.025000095367432,-1.7027106442371407,3.12833309173584,-0.0667828742681712 1774,2012-04-11,2.8766660690307617,2.9300000667572017,2.871665954589844,2.873332977294922,5517012.0,0.0023227121036561993,-16.49899871263259,-0.018517169442696824,41.06776102287172,48.17482150049173,0.15298402770227515,0.15781148304775527,0.2368415367552883,0.0045193447606619586,11.625677250756686,0.06000018119811967,0.002410185728010994,-0.15125024318695068,-0.3047546037511384,0.0022541173772370193,-0.2280024234690443,-0.07449806290485705,0.37880034923553474,2.0617081945526925,-44.57923965858161,0.0767521802820938,4,0.19000041484832764,0.18250048160552979,0.2645834684371948,-0.0016660690307617188,-0.34833312034606934,2,-0.03881784032173419,-1.01851187125402,2.869999885559082,1.4313635292665536,3.0733330249786377,1.2333458106139537,3.025000095367432,-0.03881784032173419 1775,2012-04-12,2.921665906906128,2.934999942779541,2.7933330535888667,2.9133329391479488,5649930.0,0.015643052337502628,7.095010387929592,2.500071530758359,46.51636719238944,48.35788592241023,0.10753508948903923,0.10728602273275722,0.19778504315312384,-0.038948800684577733,12.210926386555895,0.14166688919067427,0.007963467170998495,-0.09925040006637564,-0.25891923584888543,0.060418435716134145,-0.17908481795763054,-0.01941598217512075,0.3260911807060243,39.28554746230321,-10.100937294598666,0.0798344178912549,4,0.106667160987854,0.106667160987854,0.19666707515716553,-0.00916588306427002,-0.2816658020019531,3,-0.057044781222675534,-16.49899871263259,2.8766660690307617,-1.01851187125402,2.869999885559082,1.4313635292665536,3.0733330249786377,-0.057044781222675534 1776,2012-04-13,2.8883330821990967,2.971666097640991,2.8883330821990967,2.933332920074463,3086613.0,-0.011408841999436148,-2.703702918783743,-5.400217447283052,46.997951374995516,48.09609888831051,0.13610768420606956,0.12967809312731937,0.2336263653068853,-0.003969821955005948,12.953785947003915,0.08333301544189453,-0.01005097951443279,-0.12141658067703265,-0.2855385402910948,0.042705378937029526,-0.2034775604840635,-0.03935560087000178,0.34124704405212425,31.666681236693318,-19.04165277921256,0.082060979807031,4,0.13999998569488525,0.13999998569488525,0.1895831823348999,0.034166932106018066,-0.34500002861022994,4,-0.09001731554634274,7.095010387929592,2.921665906906128,-16.49899871263259,2.8766660690307617,-1.01851187125402,2.869999885559082,-0.09001731554634274 1777,2012-04-16,2.9100000858306885,2.990000009536743,2.8350000381469727,2.8883330821990967,2836815.0,0.007501559901496924,-1.415588517244198,-0.4814907042910201,46.997951374995516,47.24543563294761,0.10949462866427151,0.09849037905901836,0.2149325446753525,-0.021665799616937598,13.8974967225942,0.1549999713897705,-0.011420416309590564,-0.09049957990646362,-0.25524320085312846,0.07424404104020121,-0.17287139037979582,-0.008127769433131427,0.30213015751403827,45.16149574491454,-6.172203675582715,0.08237181047333235,4,0.11833298206329346,0.11833298206329346,0.16749942302703857,0.021666526794433594,-0.35666704177856445,0,-0.13172994795347148,-2.703702918783743,2.8883330821990967,7.095010387929592,2.921665906906128,-16.49899871263259,2.8766660690307617,-0.13172994795347148 1778,2012-04-17,2.996665954589844,3.0199999809265137,2.866666078567505,2.9100000858306885,2717004.0,0.02978208460582099,1.2999983906816894,3.999900966130437,45.64749796508452,46.10443886780179,0.01120429489753949,0.010664835963584363,0.12355024504761358,-0.10312444942886145,14.08411113152987,0.1533339023590088,-0.0074883964062952835,-0.002750360965728227,-0.1672850388785747,0.16178431694711826,-0.08501769992215147,0.07951697799069501,0.19871240116464817,89.70558845494442,42.315356259414095,0.08226733895642332,4,-0.003332972526550737,0.03166711330413774,0.07750034332275346,-0.06499934196472212,-0.43499994277954146,1,-0.16129020708846464,-1.415588517244198,2.9100000858306885,-2.703702918783743,2.8883330821990967,7.095010387929592,2.921665906906128,-0.16129020708846464 1779,2012-04-18,3.0833330154418945,3.1383330821990967,2.978332996368408,3.005000114440918,6505695.0,0.02892116177290527,-1.4303723662386012,0.903849486799279,55.39423175661997,46.568950746618405,-0.09542643090929115,-0.08080124059481442,0.03549442749219356,-0.18405407948704733,13.823008454264137,0.16000008583068848,-0.005570116553562876,0.08433334827423078,-0.07925723538359097,0.24792393193205253,0.002538056445319903,0.16612864010314166,0.09596352822597298,84.0579529866244,35.808419950610656,0.08179529182891093,4,-0.1174999475479126,-0.0549999475479126,-0.027083516120910645,-0.15166640281677246,-0.5099999904632568,2,-0.20216206753313914,1.2999983906816894,2.996665954589844,-1.415588517244198,2.9100000858306885,-2.703702918783743,2.8883330821990967,-0.20216206753313914 1780,2012-04-19,2.981666088104248,3.121665954589844,2.981666088104248,3.0866661071777344,5558289.0,-0.03297306091443253,-1.6666636391297127,-1.3404331734398207,48.41117791903493,46.89528743781317,-0.018720803502783934,0.018672698915871422,0.13278950626701125,-0.0779278025578316,13.54779546387492,0.13999986648559615,-0.01573432688210863,-0.015333580970763983,-0.17873532273119563,0.14806816078966767,-0.09703445185098003,0.06636728990945207,0.18219191596045947,48.35149115243529,1.2515518928083793,0.08170087088021584,4,-0.015833020210266113,0.04666697978973389,0.08625024557113647,-0.04999947547912598,-0.35500001907348633,3,-0.15204021041396565,-1.4303723662386012,3.0833330154418945,1.2999983906816894,2.996665954589844,-1.415588517244198,2.9100000858306885,-0.15204021041396565 1781,2012-04-20,2.9733328819274902,3.015000104904175,2.940000057220459,3.005000114440918,3330918.0,-0.0027948153584347324,1.9031969285859314,0.30159263581909257,47.672214069195974,46.22650244173964,-0.020659947118760513,0.028050253431736838,0.13178194335747317,-0.06628273349573188,12.800140121665079,0.07500004768371582,-0.033841007574715753,-0.023416781425475985,-0.18695402060060307,0.1401204577496511,-0.1051854010130393,0.05835183816208733,0.1757041241181838,45.604277704985805,-0.3809631969632221,0.08176861958756354,4,-0.007499814033508301,0.0550001859664917,0.09458345174789429,-0.0008327960968017578,-0.43333292007446245,4,-0.11210745323854532,-1.6666636391297127,2.981666088104248,-1.4303723662386012,3.0833330154418945,1.2999983906816894,2.996665954589844,-0.11210745323854532 1782,2012-04-23,2.845000028610229,2.971666097640991,2.8316659927368164,2.966665983200073,2616348.0,-0.04316128008985942,1.1265916762034305,3.842014124166177,37.84720747623439,46.28359557238021,0.08032473606639012,0.1572245956957672,0.24989615329855397,0.06161560074752748,11.6445578598686,0.14166688919067383,-0.05139691504586974,-0.1471663355827335,-0.3225058916770438,0.02817322051157678,-0.23483611362988865,-0.059496557535578365,0.2898088193371726,4.348049181538508,-37.161743911064555,0.08766977804715519,4,0.12083303928375289,0.18333303928375289,0.22291630506515547,0.15499997138977095,-0.36833405494689897,0,-0.10603408505718903,1.9031969285859314,2.9733328819274902,-1.6666636391297127,2.981666088104248,-1.4303723662386012,3.0833330154418945,-0.10603408505718903 1783,2012-04-24,2.861665964126587,2.911665916442871,2.8350000381469727,2.8833329677581787,5213298.0,0.005857973760548196,-1.044454617125709,0.1780860036370477,34.31185956468707,45.53293985480414,0.06967989898830451,0.14012981287157444,0.22439150761918825,0.044181848595440165,10.426526496727591,0.07666587829589844,-0.0569665340867056,-0.12566704750061053,-0.31003067141766394,0.05869657641644288,-0.21784885945913723,-0.033485235542083824,0.2594838520464733,9.78258587916082,-27.32774785803425,0.09218181195852665,4,0.10416710376739502,0.16666710376739502,0.20208358764648438,0.1583341360092163,-0.43000006675720215,1,-0.10774595076423243,1.1265916762034305,2.845000028610229,1.9031969285859314,2.9733328819274902,-1.6666636391297127,2.981666088104248,-0.10774595076423243 1784,2012-04-25,2.953332901000977,2.9733328819274902,2.869999885559082,2.900000095367432,3757881.0,0.0320327173134507,1.2142919180720886,-2.4614758247320583,41.0865508199843,44.929626924536905,-0.01113962743375918,0.04181182487874313,0.12267334431061672,-0.05004289743498003,10.14894848149312,0.11166691780090332,-0.07293854503602226,-0.028416752815246138,-0.2096131292898149,0.15277962365932263,-0.11901494105253052,0.062181435422038245,0.15470424466871524,41.95411181668413,7.636832938125757,0.09059818823728447,4,0.031666636466979536,0.07500016689300493,0.10958313941955522,0.09583365917205766,-0.5266668796539311,2,-0.1326186049185062,-1.044454617125709,2.861665964126587,1.1265916762034305,2.845000028610229,1.9031969285859314,2.9733328819274902,-0.1326186049185062 1785,2012-04-26,3.0666658878326416,3.0799999237060547,2.9500000476837163,3.0183329582214355,8581590.0,0.038374606124914834,2.466617076264305,0.9062513969976843,52.10080255540601,45.49661038902696,-0.1136978893904832,-0.06957521235083552,0.0046972441771266915,-0.16290556118573107,10.12892264923671,0.12999987602233842,-0.05385443366055487,0.08141623735427839,-0.1036560806666289,0.2664885553751857,-0.011119921656175258,0.17395239636473203,0.028783094153817412,94.63060250310103,57.60718900194139,0.09253615901045364,4,-0.08166635036468506,-0.03833281993865967,0.00041687488555908203,-0.017499327659606934,-0.6099998950958252,3,-0.16086945265585018,1.2142919180720886,2.953332901000977,-1.044454617125709,2.861665964126587,1.1265916762034305,2.845000028610229,-0.16086945265585018 1786,2012-04-27,3.0750000476837163,3.109999895095825,2.9600000381469727,2.996665954589844,4998513.0,0.002717661511200564,1.022463783257293,1.6207189120129437,50.08758454062712,45.83990296298603,-0.10367084829542694,-0.07672371395672117,-0.00935353565171182,-0.1699178037353759,10.10036754036831,0.14999985694885254,-0.038350906145133035,0.0865003943443301,-0.10264014257880572,0.2756409312674659,-0.00806987411723803,0.18107066280589823,-0.2816669940948495,87.42523023050049,47.52719911627937,0.094570268461568,4,-0.09000051021575972,-0.04666697978973433,0.010832726955413374,-0.025833487510681596,-0.5333340167999272,4,-0.1457996655937186,2.466617076264305,3.0666658878326416,1.2142919180720886,2.953332901000977,-1.044454617125709,2.861665964126587,-0.1457996655937186 1787,2012-04-30,2.97666597366333,3.0750000476837163,2.9483330249786377,3.06833291053772,3529449.0,-0.03197856016114786,1.4126773643470578,-1.1702048655180133,56.299184438723636,47.023423682279265,0.005715288458963297,0.01959590417962076,0.08409887025533713,-0.0711395425612138,9.464575261318966,0.12666702270507857,-0.033093498532106747,-0.00991697311401385,-0.19870338242726637,0.17886943619923867,-0.10431017777063989,0.08447623154261219,-0.1769995832443243,51.51491243964755,6.298646784232446,0.09439320465662622,4,0.008333563804626465,0.051667094230651855,0.09541702270507812,0.07250058650970459,-0.3166658878326416,0,-0.1466963427115422,1.022463783257293,3.0750000476837163,2.466617076264305,3.0666658878326416,1.2142919180720886,2.953332901000977,-0.1466963427115422 1788,2012-05-02,3.015000104904175,3.076666116714477,2.988332986831665,3.0199999809265137,7530342.0,0.012878210581910743,-2.028524017966969,0.05454394128157818,57.87479855450556,47.29904221537766,-0.03324020840332098,-0.025008434038912064,0.03897120742297,-0.10853594337105221,10.001765496577583,0.10000014305114702,-0.02416701741649785,0.03158379793167132,-0.15279589797327509,0.21596349383661773,-0.06060605002080166,0.1237736458841443,-0.20912704439163265,60.41675565970915,9.339307952653115,0.09218984795247318,5,-0.03833413124084473,0.013332962989807129,0.027083158493041992,0.03416645526885986,-0.3683340549468994,2,-0.17855194444776135,1.4126773643470578,2.97666597366333,1.022463783257293,3.0750000476837163,2.466617076264305,3.0666658878326416,-0.17855194444776135 1789,2012-05-03,2.986665964126587,3.0266659259796143,2.9616661071777344,3.015000104904175,2523696.0,-0.00939772464070554,1.5161650561600724,5.666968671021888,53.771757157664226,47.894662130780915,-0.022417780796960773,-0.009776969593280782,0.05730228667579862,-0.07681134864677297,9.719216715093845,0.06499981880187988,-0.016637657214760626,0.011249661445617676,-0.15643454900161968,0.17893387189285503,-0.07259244377800123,0.09509176666923658,-0.1747103669223793,23.71106654082114,-27.665883969706574,0.0838421052236187,5,-0.015833020210266113,0.04166710376739502,0.05541729927062988,0.06250059604644775,-0.39999985694885254,3,-0.18582595891988374,-2.028524017966969,3.015000104904175,1.4126773643470578,2.97666597366333,1.022463783257293,3.0750000476837163,-0.18582595891988374 1790,2012-05-04,2.8499999046325684,2.996665954589844,2.841665983200073,2.990000009536743,2690226.0,-0.04575873604063552,1.0217564035383697,4.941039363188098,48.0138277641878,47.93261920800223,0.10460795512158771,0.11064051397605557,0.1845351066517269,0.06168651840160688,9.761971904780873,0.1549999713897714,-0.01748559522928339,-0.11149973869323748,-0.2717841792361102,0.04878470184963524,-0.19164195896467406,-0.0313575184218009,-0.03208342147052834,3.105802532977377,-48.667340949053916,0.08014222027143643,5,0.12083303928375244,0.17833316326141357,0.19208335876464844,0.1991666555404663,-0.27999997138977006,4,-0.14853820963201048,1.5161650561600724,2.986665964126587,-2.028524017966969,3.015000104904175,1.4126773643470578,2.97666597366333,-0.14853820963201048 1791,2012-05-07,2.8833329677581787,2.8866660594940186,2.7616660594940186,2.8066658973693848,2793099.0,0.011695812014389517,2.0000028610256777,-0.5476215210072156,48.63479020808312,49.13123951154098,0.06388391387102743,0.06972474979954946,0.14341234537280467,0.032952435004449665,10.762304772688463,0.125,-0.034690495371035635,-0.07108331918716448,-0.23207169859010346,0.08990506021577449,-0.15157750888863397,0.009410870514305003,0.22666692733764648,38.62440830574496,-13.407355574951445,0.08049418970146939,5,0.052500009536743164,0.1291666030883789,0.1566668152809143,0.16916704177856445,-0.4049999713897705,0,-0.14797700431840877,1.0217564035383697,2.8499999046325684,1.5161650561600724,2.986665964126587,-2.028524017966969,3.015000104904175,-0.14797700431840877 1792,2012-05-08,2.733333110809326,2.880000114440918,2.720000028610229,2.8766660690307617,3775830.0,-0.05202307837012632,1.1333195581339963,-1.869550479685289,37.339784075585925,49.46767556830751,0.21945620042114244,0.2033737162711322,0.285384491143597,0.18624670557689527,11.759697550631182,0.16333293914794966,-0.04214098990487125,-0.20408318042755136,-0.3830060159225064,-0.025160344932596335,-0.29354459817502887,-0.11462176268007385,0.36970010757446303,3.7382534095027466,-41.72992722002409,0.08946141774747761,5,0.18166685104370117,0.2583334445953369,0.3000001311302185,0.3616669178009033,-0.20000004768371582,1,-0.07012210812050834,2.0000028610256777,2.8833329677581787,1.0217564035383697,2.8499999046325684,1.5161650561600724,2.986665964126587,-0.07012210812050834 1793,2012-05-09,2.678333044052124,2.765000104904175,2.6516659259796143,2.765000104904175,4375785.0,-0.0201219772810336,1.6153922334584108,0.6046554953408452,29.917378000553796,48.22665636614857,0.2745919117230651,0.2564254070195888,0.3296716950525731,0.24478704276670182,12.047644044183894,0.11333417892456055,-0.05059021351825166,-0.24949990510940534,-0.4611629483261921,-0.03783686189261859,-0.35533142671779894,-0.14366838350101174,0.40937884674072267,7.1112314860026045,-32.09275986468996,0.10583152160839339,5,0.2024998664855957,0.27916646003723145,0.3420834541320801,0.41999995708465576,-0.02833294868469194,2,-0.006844913578671008,1.1333195581339963,2.733333110809326,2.0000028610256777,2.8833329677581787,1.0217564035383697,2.8499999046325684,-0.006844913578671008 1794,2012-05-10,2.765000104904175,2.7783329486846924,2.650000095367432,2.7116661071777344,3368004.0,0.032358582531218705,2.208333954217481,-0.6153894824873181,39.094007292239475,46.7814568924634,0.17701547278000618,0.16966235193940982,0.23657040842513322,0.16305175047645015,12.30270234801112,0.1283328533172603,-0.03569454265744465,-0.15724954605102548,-0.3801863695411738,0.06568727743912284,-0.26871795779609986,-0.0457811343059511,0.29654902799987815,33.173156939853605,-4.672408149877185,0.11146841174507416,5,0.11499989032745361,0.19166648387908936,0.2629163861274719,0.333332896232605,-0.12333416938781738,3,-0.04279712493934984,1.6153922334584108,2.678333044052124,1.1333195581339963,2.733333110809326,2.0000028610256777,2.8833329677581787,-0.04279712493934984 1795,2012-05-11,2.755000114440918,2.759999990463257,2.703332901000977,2.75,1983078.0,-0.0036166329417204324,6.555679181104305,0.09375097787652158,39.02851865820599,45.55267179441662,0.15439243908533085,0.17553576356801193,0.24085444926354693,0.17866732983768152,12.03150769571821,0.0616672039031978,-0.018324615585598725,-0.1589162468910219,-0.39407000259841807,0.07623750881637426,-0.2764931247447202,-0.0413393690373236,0.2736250954602055,44.366336942866916,7.1922888066234805,0.11757687785369818,5,0.10833299160003662,0.16666638851165816,0.30416643619537354,0.3433328866958618,0.009999990463256836,4,-0.06110127051567993,2.208333954217481,2.765000104904175,1.6153922334584108,2.678333044052124,1.1333195581339963,2.733333110809326,-0.06110127051567993 1796,2012-05-14,2.62833309173584,2.736665964126587,2.613332986831665,2.728332996368408,2950536.0,-0.045977138817935415,1.114294589358554,-19.999523173755485,39.09396975914898,43.640981274463876,0.23583746544922102,0.2969503100361939,0.36048445827577336,0.3122396654414987,12.296186948535354,0.14166712760925293,-0.017748494853766505,-0.2725832700729369,-0.5401986350085162,-0.0049679051373576755,-0.4063909525407263,-0.13877558760514752,0.37000210900258823,5.625029616006681,-34.22650329640087,0.13380768246778957,5,0.21666646003723145,0.24749994277954102,0.43083345890045166,0.46999990940093994,0.30166697502136186,0,-0.02219397483388086,6.555679181104305,2.755000114440918,2.208333954217481,2.765000104904175,1.6153922334584108,2.678333044052124,-0.02219397483388086 1797,2012-05-15,2.5266659259796143,2.666666030883789,2.5116660594940186,2.6600000858306885,4305864.0,-0.038681233393093706,1.113644861028477,1.3333428700855923,34.46681665985686,41.04009439728069,0.29833209233843094,0.3883367873249455,0.4539493266209247,0.4193596481774877,12.401621684713376,0.1549999713897705,-0.04351565717717376,-0.3550837278366088,-0.6705846804188385,-0.03958277525437914,-0.5128342041277234,-0.1973332515454942,0.4331690533681374,5.624945238278309,-36.45912274658731,0.15775047629111472,5,0.24250006675720215,0.29833364486694336,0.5383338928222656,0.5716670751571655,0.39000010490417436,1,-0.019129133422126965,1.114294589358554,2.62833309173584,6.555679181104305,2.755000114440918,2.208333954217481,2.765000104904175,-0.019129133422126965 1798,2012-05-16,2.5133330821990967,2.559999942779541,2.44666600227356,2.493333101272583,3345933.0,-0.005276852647366992,1.0000042073729927,-0.1499989271230447,28.000066757027056,38.17657324165434,0.26040417308896835,0.3832524952000522,0.45956178167845874,0.4379634658416114,12.918754917243108,0.113333940505981,-0.07104099228304417,-0.344249927997589,-0.6947874170696098,0.006287561074431736,-0.5195186725335992,-0.16898118346157887,0.3927216267662068,20.100610159354424,-21.091103379579287,0.17526874453601032,5,0.20833289623260542,0.27916646003723145,0.5595834851264954,0.5849999189376831,0.3249998092651367,2,0.007957552887902342,1.113644861028477,2.5266659259796143,1.114294589358554,2.62833309173584,6.555679181104305,2.755000114440918,0.007957552887902342 1799,2012-05-18,2.4600000381469727,2.488332986831665,2.398333072662353,2.4600000381469727,2736876.0,-0.02122004617289286,2.176510682699848,0.0,17.730631906351505,34.811773701894744,0.258340414312495,0.4084331984856622,0.505953677856323,0.49537945628566327,14.607196532560929,0.11500000953674361,-0.10233940397516994,-0.36641632318496686,-0.742362981825698,0.009530335455764316,-0.5543896525053325,-0.17844299386460127,0.38174025188148697,17.050762027000495,-16.663288235003932,0.1879733293203657,5,0.18249952793121338,0.30833303928375244,0.6029164791107178,0.6383329629898071,0.2716660499572754,4,0.0772357944203852,1.0000042073729927,2.5133330821990967,1.113644861028477,2.5266659259796143,1.114294589358554,2.62833309173584,0.0772357944203852 1800,2012-05-21,2.5283329486846924,2.563333034515381,2.4600000381469727,2.468333005905152,3052875.0,0.027777605478897627,-1.695671103371066,100.0,22.666684150670775,31.92642858440448,0.15598398847285777,0.32084629503998396,0.4353602825395928,0.4308231550491053,16.096485380739757,0.1033329963684082,-0.14036698476859844,-0.27541675567626944,-0.6663188633970569,0.11548535204451804,-0.4708678095366632,-0.0799657018158757,0.24246218656519014,38.42365885850681,11.028505172097162,0.19545105386039366,5,0.11083364486694336,0.24000012874603271,0.534583568572998,0.5700000524520874,0.22666716575622559,0,0.04482518289002391,2.176510682699848,2.4600000381469727,1.0000042073729927,2.5133330821990967,1.113644861028477,2.5266659259796143,0.04482518289002391 1801,2012-05-22,2.640000104904175,2.6549999713897705,2.553333044052124,2.5666658878326416,2615559.0,0.044166317682793554,-1.0333404858975277,1.2222381168093297,33.3882165989488,31.487365531444798,0.006895280020272843,0.1928118303149957,0.3187613291643272,0.32385979698600176,17.017457146561853,0.12666702270507812,-0.17262917689041046,-0.14708296060562143,-0.5359601878406259,0.24179426662938308,-0.3415215742231239,0.04735565301188105,0.0712011003317028,90.06237394155332,63.00345615939032,0.19443861361750236,5,-0.051667094230651855,0.1283329725265503,0.38833296298980713,0.4466664791107178,0.1466658115386963,1,0.04734848296702521,-1.695671103371066,2.5283329486846924,2.176510682699848,2.4600000381469727,1.0000042073729927,2.5133330821990967,0.04734848296702521 1802,2012-05-23,2.5433330535888667,2.603332996368408,2.5299999713897705,2.603332996368408,2950902.0,-0.0366163058614033,1.4444364971508952,-0.8181711781420541,27.99377694582236,31.273632080919086,0.08244666007075452,0.28007980647693165,0.4066388789377786,0.42519530016287144,17.258649244722747,0.1100001335144043,-0.19341313921519232,-0.22866666316986128,-0.6312453669102633,0.17391204057054077,-0.4299560150400623,-0.027377311299660256,0.11780925043524704,56.49344798469902,32.26385733539104,0.20128935187020094,5,0.044999957084656206,0.22500002384185835,0.4850000143051152,0.5433335304260258,0.40833306312561035,2,0.15203160774508628,-1.0333404858975277,2.640000104904175,-1.695671103371066,2.5283329486846924,2.176510682699848,2.4600000381469727,0.15203160774508628 1803,2012-05-24,2.553333044052124,2.5899999141693115,2.5116660594940186,2.5616660118103027,2435724.0,0.003931844651311467,1.410243807609497,0.138882928418726,29.430398370303323,30.199897756259517,0.05906171240082925,0.25907901804851186,0.38966489928901726,0.41898466045407545,17.550399008819472,0.07833385467529297,-0.21978274208246606,-0.20325002670288095,-0.6148840692584785,0.2083840158527166,-0.4090670479806797,0.0025669945749178247,0.10166692733764648,60.3895446426001,34.60334322864945,0.20581702127779883,5,0.025833487510681152,0.21500003337860107,0.4750000238418579,0.5333335399627686,0.4549999237060547,3,0.14229753054660566,1.4444364971508952,2.5433330535888667,-1.0333404858975277,2.640000104904175,-1.695671103371066,2.5283329486846924,0.14229753054660566 1804,2012-05-25,2.5616660118103027,2.615000009536743,2.5183329582214355,2.5616660118103027,2691864.0,0.0032635647659007283,-1.2307925084730842,-0.0,34.414387385520456,29.687216503738902,0.021068122008720103,0.2317824650035818,0.37463336251281376,0.4141820244467409,18.352783637898472,0.09666705131530762,-0.2220175437102494,-0.17533371448516855,-0.5848171619411522,0.2341497329708151,-0.3800754382131606,0.029408009242823496,-0.16333293914794966,52.13641459904706,22.51130717561887,0.2047417237279919,5,0.0058335065841674805,0.20666706562042236,0.44916701316833496,0.5250005722045898,0.5399999618530273,4,0.10800271322584054,1.410243807609497,2.553333044052124,1.4444364971508952,2.5433330535888667,-1.0333404858975277,2.640000104904175,0.10800271322584054 1805,2012-05-28,2.5733330249786377,2.634999990463257,2.5566658973693848,2.575000047683716,1320633.0,0.00455446303871998,-3.4760704603354085,-100.0,32.841346917725616,28.99248063246964,-0.021320444158835716,0.19105675361781937,0.35470708888527236,0.4046055295819495,19.895318186942447,0.07833409309387207,-0.21165791276013435,-0.1390000581741333,-0.5235442013237734,0.24554408497550684,-0.3312721297489536,0.05327201340068699,-0.17066661357879687,43.023290628856955,13.936045008305598,0.1922720715748201,5,-0.040833473205566406,0.18666648864746094,0.42375004291534424,0.5133335590362549,0.5,0,0.061528399779086085,-1.2307925084730842,2.5616660118103027,1.410243807609497,2.553333044052124,1.4444364971508952,2.5433330535888667,0.061528399779086085 1806,2012-05-29,2.6266660690307617,2.6416659355163574,2.538332939147949,2.5833330154418945,2273781.0,0.020725278669505576,1.8181936406788477,-25.994279176201374,43.38841192076156,29.983768994792385,-0.08371874329645035,0.10794804005065739,0.2919523364288823,0.3526564906568308,21.330890460888437,0.1033329963684082,-0.21893681170916146,-0.06325031518936175,-0.4091020579838842,0.2826014276051607,-0.23617618658662298,0.10967555620789948,-0.21470631446838429,88.46163016107941,53.84766918718998,0.17292587139726134,5,-0.09999954700469971,0.12750041484832764,0.3704169988632202,0.46000051498413086,0.39166688919067383,1,0.04885815023205886,-3.4760704603354085,2.5733330249786377,-1.2307925084730842,2.5616660118103027,1.410243807609497,2.553333044052124,0.04885815023205886 1807,2012-05-30,2.539999961853028,2.611665964126587,2.525000095367432,2.608333110809326,1895757.0,-0.03299471836163537,1.311125098547838,-1.5769290021567748,41.749518304431625,31.51148583339289,0.005629732802513221,0.16888152352488062,0.3685326873618888,0.43952479296527835,22.974960112149116,0.10166597366332963,-0.22903830339508913,-0.12808312177658054,-0.4521622314583258,0.1959959879051647,-0.2901226766174534,0.0339564330642923,-0.1142578364334117,21.7953302925769,-15.62430638744518,0.16203955484087265,5,-0.013333439826965776,0.21416652202606157,0.45708310604095415,0.5466666221618648,0.43333292007446245,2,0.09711258200566708,1.8181936406788477,2.6266660690307617,-3.4760704603354085,2.5733330249786377,-1.2307925084730842,2.5616660118103027,0.09711258200566708 1808,2012-05-31,2.47666597366333,2.5899999141693115,2.4549999237060547,2.5733330249786377,2974110.0,-0.024934641394046775,1.0769096747807938,1.4146435923380296,32.31079591113749,33.13150405614689,0.070644541292185,0.2000749370114252,0.42330861335145276,0.5031737589638108,24.85605329941898,0.13499999046325684,-0.23259266758685992,-0.16450040340423566,-0.4549368944501051,0.12593608764163378,-0.3097186489271704,-0.019282157881300943,-0.037968419637909534,11.60685319579939,-25.261445993776007,0.14521824552293472,5,0.07833397388458252,0.2775005102157593,0.5204170942306519,0.6100006103515625,0.47000002861022994,3,0.1917901518017613,1.311125098547838,2.539999961853028,1.8181936406788477,2.6266660690307617,-3.4760704603354085,2.5733330249786377,0.1917901518017613 1809,2012-06-01,2.4316658973693848,2.5216660499572754,2.3933329582214355,2.5,4057320.0,-0.01816961866173017,1.298512688903028,0.7069016971224636,30.98034870805239,34.055244562522624,0.12427119082669247,0.21224585998002787,0.4566871696504027,0.547724705930853,27.159266885371856,0.12833309173583984,-0.2226069747428152,-0.18175047636032104,-0.4371336437787696,0.07363269105812753,-0.30944206006954555,-0.054058892651096535,0.21000003814697266,15.436105009293538,-19.637580544831916,0.1276915837092243,6,0.09250056743621826,0.3200005292892456,0.5654171705245972,0.6550006866455078,0.6533341407775879,4,0.23714897306107785,1.0769096747807938,2.47666597366333,1.311125098547838,2.539999961853028,1.8181936406788477,2.6266660690307617,0.23714897306107785 1810,2012-06-04,2.426666021347046,2.428333044052124,2.369999885559082,2.3933329582214355,2667417.0,-0.0020561525445366158,2.1817703016392165,-0.4877954321840524,36.15557681864027,34.36272903137723,0.12665179439335272,0.19384291767183637,0.45202446843940614,0.5517894187292431,28.658561499004477,0.061666011810302734,-0.20481984045513535,-0.1655836582183836,-0.4082621410487093,0.07709482461194206,-0.28692289963354645,-0.044244416803220776,0.21003325462341316,20.85874764140594,-17.19891215375921,0.12133924141516293,6,0.07916688919067383,0.3133338689804077,0.5800002813339233,0.6583335399627686,0.5333340167999268,0,0.2781593949799448,1.298512688903028,2.4316658973693848,1.0769096747807938,2.47666597366333,1.311125098547838,2.539999961853028,0.2781593949799448 1811,2012-06-05,2.4566659927368164,2.5083329677581787,2.4449999332427983,2.4449999332427983,2207874.0,0.012362628860281832,-9.857656700252125,0.349984621876976,44.67005076142134,36.21564834422156,0.07589184600727572,0.13727747834065163,0.4139082682567006,0.5219240351415326,29.358204334607308,0.08166694641113281,-0.17083470636893283,-0.11425033807754525,-0.321636191895057,0.09313551573996648,-0.2179432649863009,-0.01055741116878961,0.1693653076171877,35.86192472334334,-6.038080908966485,0.10369292690875584,6,0.04916691780090332,0.2833338975906372,0.5500003099441528,0.628333568572998,0.4433341026306157,1,0.25101785674772636,2.1817703016392165,2.426666021347046,1.298512688903028,2.4316658973693848,1.0769096747807938,2.47666597366333,0.25101785674772636 1812,2012-06-06,2.541666030883789,2.541666030883789,2.4733328819274902,2.4733328819274902,2758134.0,0.03459975364916401,1.0,5.857431893891621,51.945053948621386,38.71727674181246,-0.010470625070483575,0.039191341932212076,0.3229556270912939,0.4374211684982452,29.69910775088993,0.08500003814697266,-0.14214886252440007,-0.019666945934295743,-0.2126664250025465,0.17333253313395502,-0.11616668546842135,0.07683279359982986,0.07412401287841819,78.03005590914952,31.993986778222954,0.09649973953412545,6,-0.035833120346069336,0.18166697025299072,0.4650002717971802,0.538333535194397,0.39666700363159224,2,0.18754113307793618,-9.857656700252125,2.4566659927368164,2.1817703016392165,2.426666021347046,1.298512688903028,2.4316658973693848,0.18754113307793618 1813,2012-06-07,2.6600000858306885,2.7216660976409908,2.549999952316284,2.565000057220459,3988365.0,0.046557672608840805,-1.7466530863702963,1.3902480722933603,62.60503052605796,41.84957042409441,-0.1252546252725084,-0.0849415934682396,0.199222792250366,0.3207830707993269,29.063759604134155,0.1800000667572017,-0.13133406377485857,0.09958375692367571,-0.09123783110429606,0.2904053449516475,0.004172962909689826,0.1949945509376616,-0.29000020027160645,82.4646185241307,31.408734302953178,0.09541079401398578,6,-0.11416709423065186,0.06333291530609131,0.34666621685028076,0.4066663980484009,0.3066658973693843,3,0.11779428044602924,1.0,2.541666030883789,-9.857656700252125,2.4566659927368164,2.1817703016392165,2.426666021347046,0.11779428044602924 1814,2012-06-08,2.6466660499572754,2.6583330631256104,2.5816659927368164,2.6383330821990967,1337646.0,-0.00501279527938403,3.8420806950708095,0.08771542366968747,58.01350618686432,44.64647700955426,-0.11018218695570159,-0.08530081651310661,0.20345307074499264,0.3349011529718924,28.53289212026322,0.07833409309387207,-0.10458732924857372,0.09216642379760742,-0.07818647198065642,0.26251931957587127,0.006989975908475721,0.17734287168673912,-0.2696328401565551,78.67294465404977,24.944343854108304,0.08517644788913183,6,-0.10083305835723877,0.051666855812072754,0.3558334708213806,0.42000043392181396,0.3033339977264409,4,0.11335013434019281,-1.7466530863702963,2.6600000858306885,1.0,2.541666030883789,-9.857656700252125,2.4566659927368164,0.11335013434019281 1815,2012-06-11,2.5866661071777344,2.7633330821990967,2.5866661071777344,2.72666597366333,2542776.0,-0.022670008851517043,-1.523816335775423,-16.800721009413177,46.1164649082756,44.94959400816693,-0.053743784391217186,-0.04064240624827109,0.2556673012215325,0.3946789173914578,28.234187137473928,0.1766669750213623,-0.08128174802443233,0.04058318138122541,-0.10251261871543793,0.18367898147788875,-0.03096471866710626,0.11213108142955708,-0.20274023962020848,44.50248879182369,-4.438868002725876,0.07154790004833156,6,-0.01999962329864502,0.09666681289672852,0.412916898727417,0.480000376701355,0.3283338546752934,0,0.19265491189079742,3.8420806950708095,2.6466660499572754,-1.7466530863702963,2.6600000858306885,1.0,2.541666030883789,0.19265491189079742 1816,2012-06-12,2.5699999332427983,2.5966660976409908,2.5199999809265137,2.5833330154418945,3683250.0,-0.006443109873628172,2.8333780376589868,0.09523639224661724,52.197817529014074,46.110516144231646,-0.0513623098364131,-0.03011446285875463,0.26376371433808243,0.40987942743533834,27.173053509808685,0.0766661167144771,-0.067249873448751,0.026833665370941784,-0.11150210737771316,0.16516943811959672,-0.042334221003385686,0.09600155174526925,-0.17089777709960963,33.3334429509953,-14.04734027049846,0.06916788637432746,6,-0.00333344936370894,0.058333039283752,0.42958307266235307,0.49666655063629106,0.2833330631256099,1,0.1517510175232093,-1.523816335775423,2.5866661071777344,3.8420806950708095,2.6466660499572754,-1.7466530863702963,2.6600000858306885,0.1517510175232093 1817,2012-06-13,2.478332996368408,2.591665983200073,2.450000047683716,2.57166600227356,3353706.0,-0.0356680697492181,1.1249948590853003,7.000107290381684,44.55206171765758,47.47065678940054,0.03423771789619856,0.06086648969633135,0.34545782938025393,0.49857475012677943,25.541018906443373,0.14166593551635698,-0.05466056489158966,-0.06241662502288836,-0.20362496070302738,0.07879171065725066,-0.13302079286295765,0.008187542817180926,-0.0646616031829832,9.042439054826687,-35.177080653443774,0.07060416784006951,6,0.08833348751068115,0.1466670036315918,0.49583327770233154,0.5658330917358398,0.28333306312561035,2,0.1701414215187822,2.8333780376589868,2.5699999332427983,-1.523816335775423,2.5866661071777344,3.8420806950708095,2.6466660499572754,0.1701414215187822 1818,2012-06-14,2.5333330631256104,2.5333330631256104,2.4416658878326416,2.490000009536743,2390514.0,0.022192363511197133,3.230820018486729,-0.46428434580692407,48.072592001022436,49.369794933063886,-0.013274780561149946,0.007843749457366656,0.2788767107059549,0.4409725610484987,23.53263280599068,0.09166717529296875,-0.057666170109815784,-0.00841655731201163,-0.14908964647136091,0.13225653184733765,-0.0787531018916865,0.061919987267663235,-0.10567520237963857,28.497520697910566,-14.112473693284734,0.07033654457967474,6,0.033333420753479004,0.040833353996276855,0.42000019550323486,0.47666692733764604,0.1349999904632564,3,0.15986842681083724,1.1249948590853003,2.478332996368408,2.8333780376589868,2.5699999332427983,-1.523816335775423,2.5866661071777344,0.15986842681083724 1819,2012-06-15,2.650000095367432,2.6683330535888667,2.549999952316284,2.549999952316284,4183845.0,0.04605278079696262,-1.3666586399193104,2.3077105066244217,54.56350878925849,51.41512070757702,-0.106962359110919,-0.0989313799528797,0.1495426127874384,0.32158366325155363,21.294340482288003,0.1349999904632564,-0.04956215871968972,0.09875047206878707,-0.044319279484637875,0.241820223622212,0.027215596292074817,0.1702853478454993,-0.20891522576333532,64.7670048993086,21.29184685433883,0.07153487577671247,6,-0.047500610351562944,-0.07583367824554488,0.2691661119461055,0.3074994087219234,0.003332853317260298,4,0.11949655714587215,3.230820018486729,2.5333330631256104,1.1249948590853003,2.478332996368408,2.8333780376589868,2.5699999332427983,0.11949655714587215 1820,2012-06-18,2.6416659355163574,2.75,2.618333101272583,2.6949999332427983,2533446.0,-0.003144965868357441,-1.6333467642914534,-0.5333392143165404,50.943384909560166,52.112157835148,-0.07255293397916285,-0.0860848724232337,0.14544271230288697,0.3285835062843838,19.952882902906772,0.131666898727417,-0.02661416763492097,0.08474966287612906,-0.06338629731967549,0.2328856230719336,0.010681682778226786,0.15881764297403134,-0.20000004768371582,64.86471648494062,25.961395901418385,0.0740679800979022,6,-0.03916645050048828,-0.07499945163726807,0.27666735649108887,0.31500065326690674,0.04999995231628418,0,0.116719570034161,-1.3666586399193104,2.650000095367432,3.230820018486729,2.5333330631256104,1.1249948590853003,2.478332996368408,0.116719570034161 1821,2012-06-19,2.765000104904175,2.7716660499572754,2.5999999046325684,2.6266660690307617,3364755.0,0.04668802657051696,1.263740444215282,-2.5937308615594845,63.5269999905397,53.39904072869447,-0.16489034175292794,-0.21035943632526521,0.014182513998595603,0.20472510737218474,19.501372944790234,0.17166614532470703,0.00694407400840813,0.20183383226394636,0.03024683980769316,0.37342082472019955,0.11604033603581998,0.28762732849207273,-0.3104675292968748,97.98001764296619,54.56164842524513,0.08579349622812653,6,-0.1583341360092163,-0.1941671371459961,0.12749969959259033,0.19166648387908936,0.0399999618530269,1,0.054249494125806264,-1.6333467642914534,2.6416659355163574,-1.3666586399193104,2.650000095367432,3.230820018486729,2.5333330631256104,0.054249494125806264 1822,2012-06-20,2.9300000667572017,2.9566659927368164,2.746665954589844,2.7799999713897705,5810943.0,0.05967448665205222,1.0655882256377502,1.0843325319062729,74.28567268424602,54.69688985738204,-0.30062624035286456,-0.36354513759203444,-0.1585477335158969,0.03914381266075173,19.246721338927863,0.2100000381469722,0.04026230690827637,0.3475004434585567,0.110613589329708,0.5843872975874054,0.22905701639413234,0.46594387052298103,-0.4564394826889031,94.82215134993488,45.422627012422424,0.11844342706442437,6,-0.2308341264724727,-0.2666671276092525,-0.06958377361297563,0.008332967758179155,-0.14000010490417392,2,-0.026166235031402363,1.263740444215282,2.765000104904175,-1.6333467642914534,2.6416659355163574,-1.3666586399193104,2.650000095367432,-0.026166235031402363 1823,2012-06-21,2.9166660308837886,2.97666597366333,2.8483328819274902,2.900000095367432,4175790.0,-0.004550865382119462,-1.1388784029182346,0.11110616613631252,76.89453393550293,56.794781829453,-0.27608906132966293,-0.33897486934142407,-0.14670327000480698,0.05202596840804974,18.904863722944754,0.12833309173583984,0.06589160768797919,0.3159997582435605,0.036615465828989446,0.5953840506581316,0.17630761203627499,0.45569190445084606,-0.40445701412200874,85.93749214195378,30.909947199037788,0.1396921462072856,6,-0.20750010013580278,-0.24333310127258256,-0.1195832490921016,-0.029166460037231,-0.01500010490417436,3,-0.053142858917859415,1.0655882256377502,2.9300000667572017,1.263740444215282,2.765000104904175,-1.6333467642914534,2.6416659355163574,-0.053142858917859415 1824,2012-06-25,2.8383328914642334,2.9049999713897705,2.8199999332427983,2.8499999046325684,4069053.0,-0.02685708222679828,-2.517272337130022,-0.7000515006724072,71.11104101224072,59.571956952115784,-0.18741778878713422,-0.25175964131981665,-0.07101555652361569,0.13194866193549348,18.711989657357993,0.09666609764099032,0.07945610006375059,0.22383327484130877,-0.07419575651443733,0.5218623061970549,0.07481875916343572,0.3728477905191818,-0.2796781790122984,63.274344685451545,3.7625523373496534,0.1490145156778731,6,-0.12916696071624756,-0.16499996185302734,-0.0812501311302185,0.016666650772094727,0.03166699409484863,0,-0.05989425637373613,-1.1388784029182346,2.9166660308837886,1.0655882256377502,2.9300000667572017,1.263740444215282,2.765000104904175,-0.05989425637373613 1825,2012-06-26,2.731666088104248,2.868333101272583,2.7116661071777344,2.8316659927368164,3355485.0,-0.03758079388107227,-1.2381020500611375,8.571165832226423,63.07444118443192,60.780470691606666,-0.06483813544725603,-0.13978982139062612,0.030261099148537696,0.23898881164492636,18.395420761338293,0.15666699409484863,0.07174673825202582,0.10924981832504255,-0.19256260777307377,0.41106224442315886,-0.04165639472401583,0.2601560313741009,-0.13121024953117377,34.95567939275325,-26.409696647438203,0.15090621304905819,6,-0.022500157356262207,-0.05833315849304199,-0.02624976634979248,0.09916698932647705,0.14166688919067383,1,-0.028675957050782186,-2.517272337130022,2.8383328914642334,-1.1388784029182346,2.9166660308837886,1.0655882256377502,2.9300000667572017,-0.028675957050782186 1826,2012-06-27,2.755000114440918,2.799999952316284,2.7066659927368164,2.746665954589844,4252287.0,0.008542049278381425,-1.113203778677463,-0.08334167799155554,60.77439926018332,62.582952640776185,-0.06612378329998814,-0.1612856167614254,0.0027715163528481135,0.2145975086114964,17.92325611645423,0.09333395957946777,0.07072008731951351,0.12616714239120475,-0.18142724237390695,0.43376152715631644,-0.02763004999135088,0.27996433477376037,-0.11692326235881811,17.901527821684084,-39.64750961896591,0.15379719238255574,6,-0.04583418369293213,-0.08166718482971191,-0.05125027894973755,0.07583296298980713,-0.12166714668273926,2,-0.02298882902991417,-1.2381020500611375,2.731666088104248,-2.517272337130022,2.8383328914642334,-1.1388784029182346,2.9166660308837886,-0.02298882902991417 1827,2012-06-28,2.786665916442871,2.799999952316284,2.7233328819274902,2.7850000858306885,2841258.0,0.011493938543221782,4.411684519652309,0.1998798489529801,57.01100091399355,63.576109186661874,-0.05526470356244095,-0.18290178740369312,-0.033466060447903345,0.1821276688956983,17.333522876531042,0.07666707038879395,0.08646815325575119,0.14549964666366577,-0.16684148981101377,0.4578407831383453,-0.010670921573673997,0.30167021490100554,-0.11473015220264804,29.629603465723353,-23.74464906970663,0.15617056823733988,6,-0.023332953453063965,-0.11333298683166504,-0.10833287239074707,0.044167160987854004,-0.14333295822143555,3,0.006579242314677547,-1.113203778677463,2.755000114440918,-1.2381020500611375,2.731666088104248,-2.517272337130022,2.8383328914642334,0.006579242314677547 1828,2012-06-29,2.951666116714477,2.981666088104248,2.8499999046325684,2.858333110809326,3463806.0,0.0592106141242168,-1.3939432690827989,56.02790897380824,64.45494588588792,64.67515775295402,-0.17286222041173271,-0.3272709227490127,-0.20400890630691615,0.012936988825806406,16.607115997551656,0.19500017166137695,0.10434264890561895,0.2867498397827144,-0.04458374375908081,0.6180834233245096,0.1210830480118168,0.452416631553612,-0.2492573315319433,89.09092327779466,37.309172900432465,0.16566679177089752,6,-0.1608331203460689,-0.27583312988281206,-0.27333307266235307,-0.120833039283752,-0.2583332061767569,4,-0.05477115245046793,4.411684519652309,2.786665916442871,-1.113203778677463,2.755000114440918,-1.2381020500611375,2.731666088104248,-0.05477115245046793 1829,2012-07-02,3.0083329677581787,3.0566658973693848,2.9383330345153813,2.9416658878326416,3391890.0,0.019198259153639707,-2.2272839586449322,0.7142926479115771,70.0475014741485,66.79783737124163,-0.1937265708580056,-0.35681425102791264,-0.26846817239274134,-0.046435836511677486,15.593456149080986,0.11833286285400346,0.1397640980766699,0.3145833373069764,-0.031330028934432264,0.6604967035483851,0.14162665418627185,0.48754002042768096,-0.2850000858306885,86.19058777688919,32.10470255966531,0.17295668312070436,7,-0.18000006675720215,-0.2950000762939453,-0.3345831632614136,-0.1774998903274536,-0.21166706085205078,0,-0.03545719271163428,-1.3939432690827989,2.951666116714477,4.411684519652309,2.786665916442871,-1.113203778677463,2.755000114440918,-0.03545719271163428 1830,2012-07-03,3.10166597366333,3.108333110809326,3.0083329677581787,3.0083329677581787,2014890.0,0.031024825677691936,-1.1428677257597704,1.3999864102252326,73.5597353243523,67.91258574166524,-0.24020687795800688,-0.41843867607622487,-0.3653921879927742,-0.14283775185870917,14.471298734999326,0.10000014305114746,0.17428512777919325,0.37416634559631357,0.006915646048474944,0.7414170451441522,0.19054099582239425,0.5577916953702329,-0.3316664695739746,98.34013369628317,39.90954462086656,0.18362534977391928,7,-0.1941664218902588,-0.362499475479126,-0.4337496757507324,-0.270832896232605,-0.399999856948853,1,-0.07469085648530704,-2.2272839586449322,3.0083329677581787,-1.3939432690827989,2.951666116714477,4.411684519652309,2.786665916442871,-0.07469085648530704 1831,2012-07-04,3.0733330249786377,3.10166597366333,3.009999990463257,3.0999999046325684,2058888.0,-0.00913475175124312,5.111265646731572,-0.285717570063377,77.93421586082474,68.31797942795177,-0.1827561333953569,-0.35999493303738417,-0.34078487393968704,-0.12013807973673396,14.213369239794977,0.09166598320007324,0.19616278567518775,0.31500004529952985,-0.059975906623520814,0.6899759972225805,0.12751206933800452,0.5024880212610552,-0.24920014381408695,90.90907401994541,25.147631642051763,0.18748797596152533,7,-0.1658334732055664,-0.3341665267944336,-0.42708349227905273,-0.2424999475479126,-0.32833313941955566,2,-0.06507594395342364,-1.1428677257597704,3.10166597366333,-2.2272839586449322,3.0083329677581787,-1.3939432690827989,2.951666116714477,-0.06507594395342364 1832,2012-07-05,3.0183329582214355,3.109999895095825,2.993333101272583,3.0566658973693848,1768692.0,-0.017895902041915712,-1.641532656399294,1.4374737369131596,72.76990102627232,67.8596868824817,-0.1272947502312074,-0.28190667915709167,-0.2860891775108336,-0.07074912214277962,14.24419776063618,0.11666679382324219,0.2240064429439208,0.23616663217544565,-0.141409553412156,0.6137428177630473,0.047378539381644824,0.42495472496924647,-0.14872804031372056,64.74348452434117,-5.494827123036018,0.18878809279380077,7,-0.11000001430511475,-0.27833306789398193,-0.37791645526885986,-0.18749988079071045,-0.2883329391479492,3,-0.12755385035126132,5.111265646731572,3.0733330249786377,-1.1428677257597704,3.10166597366333,-2.2272839586449322,3.0083329677581787,-0.12755385035126132 1833,2012-07-06,2.9733328819274902,3.048332929611206,2.966665983200073,2.988332986831665,1695888.0,-0.014908917245651354,-4.76460985686743,0.3913111083468093,66.27510890827702,67.3223610931524,-0.08203836894658112,-0.22369801870146144,-0.24245992693443075,-0.03098689184451242,15.831216446114649,0.08166694641113326,0.23071672895772943,0.17549991607666016,-0.20670673109279392,0.5577065632461142,-0.01560340750806688,0.3666032396613872,-0.06045686812591544,20.388237597965414,-48.454313162982615,0.19110332358472693,7,-0.06499993801116943,-0.23333299160003662,-0.33291637897491455,-0.14249980449676514,-0.24666690826416016,4,-0.11098653827556948,-1.641532656399294,3.0183329582214355,5.111265646731572,3.0733330249786377,-1.1428677257597704,3.10166597366333,-0.11098653827556948 1834,2012-07-09,2.94666600227356,2.970000028610229,2.9083330631256104,2.9500000476837163,1590417.0,-0.00896868285956709,1.8461233741940706,0.22226813955336566,65.07411901698777,67.54454751899193,-0.04289975476121066,-0.1827744608430648,-0.2204571594045488,-0.010803962211323181,17.308429973654288,0.06499981880187988,0.2105218002702367,0.13383303880691555,-0.2469387434066621,0.5146048210204932,-0.05655285229987328,0.3242189299137044,0.16333389282226518,19.00805341832872,-48.25826954206847,0.19038589110678875,7,-0.038333058357239214,-0.2066661119461064,-0.29208278656005904,-0.11583292484283492,-0.20833301544189498,0,-0.08597278807315645,-4.76460985686743,2.9733328819274902,-1.641532656399294,3.0183329582214355,5.111265646731572,3.0733330249786377,-0.08597278807315645 1835,2012-07-10,3.0850000381469727,3.093333005905152,2.9383330345153813,2.9383330345153813,2553129.0,0.04694595036107874,-1.1136311174544884,-43.990703661327096,65.58439462379104,68.07899144828167,-0.14063143771012854,-0.29709242463890595,-0.36559763759470476,-0.15275440622335967,18.352297598869715,0.1549999713897705,0.19205394056588343,0.24725037813186646,-0.13641493583925612,0.630915692102989,0.055417721146305166,0.43908303511742774,0.020966520309448455,87.60338688092007,23.221548129147152,0.19183265698556137,7,-0.16833364963531494,-0.34500014781951904,-0.44708359241485596,-0.25666701793670654,-0.3299999237060547,1,-0.09346325046207604,1.8461233741940706,2.94666600227356,-4.76460985686743,2.9733328819274902,-1.641532656399294,3.0183329582214355,-0.09346325046207604 1836,2012-07-11,2.9600000381469727,3.065000057220459,2.9416658878326416,3.058332920074463,3730428.0,-0.040518638072718494,1.208960513786227,-0.6704499273366884,51.52026696404517,67.46890989828742,0.018445625579022185,-0.14901666772817634,-0.2492656009162748,-0.03266664695741284,20.001909913065692,0.14333415031433105,0.1808790284286017,0.10275037288665789,-0.26283375440673185,0.46833450018004763,-0.08004169076003675,0.28554243653335254,0.1420138504028321,25.619966613544687,-33.46922433267356,0.18279206364669479,7,0.01999986171722412,-0.18416714668273926,-0.337083637714386,-0.1433335542678833,-0.17000007629394487,2,-0.08727497233216874,-1.1136311174544884,3.0850000381469727,1.8461233741940706,2.94666600227356,-4.76460985686743,2.9733328819274902,-0.08727497233216874 1837,2012-07-12,2.900000095367432,2.9600000381469727,2.8816659450531006,2.94333291053772,2487216.0,-0.020270250677801305,1.0434873198264973,0.4406747195942178,49.19358411265415,65.77320303459477,0.1075194989047712,-0.05882261956501811,-0.19563945454247023,0.02306015389032856,21.45653934782528,0.07833409309387207,0.1855610783006867,0.02166707515716615,-0.29761021145759914,0.34094436177193144,-0.1379715681502165,0.1813057184645488,0.19814017667388883,8.661787167322414,-45.08846081798115,0.15963864330738264,7,0.0958328247070308,-0.12416720390319869,-0.2770836949348454,-0.08333361148834273,-0.07166719436645508,3,-0.05344834645210983,1.208960513786227,2.9600000381469727,-1.1136311174544884,3.0850000381469727,1.8461233741940706,2.94666600227356,-0.05344834645210983 1838,2012-07-13,2.9383330345153813,2.9733328819274902,2.8933329582214355,2.8933329582214355,1618245.0,0.013218254443916555,-2.5555461365659307,-1.0384757167773595,55.03356300717442,64.10498764937543,0.07498146944099471,-0.06878490704804108,-0.24126798456700493,-0.020484107950689445,22.95467386037182,0.07999992370605469,0.1948673989207479,0.039750015735626754,-0.235770244209204,0.3152702756804575,-0.09801011423678885,0.17751014570804236,0.1511482644464106,26.77180343232019,-24.709024984368583,0.1377601299724155,7,0.05749988555908159,-0.1625001430511479,-0.32375007867813155,-0.12166655063629195,-0.13833308219909712,4,-0.07090177083220084,1.0434873198264973,2.900000095367432,1.208960513786227,2.9600000381469727,-1.1136311174544884,3.0850000381469727,-0.07090177083220084 1839,2012-07-16,2.966665983200073,2.983333110809326,2.9249999523162837,2.9366660118103027,1506795.0,0.009642524639609018,-1.1875444251221354,0.6666649006060955,62.841528203623604,62.91407574707224,0.04483094833138779,-0.07607821747923982,-0.275804278273998,-0.05527373543493441,24.279495062881967,0.058333158493042436,0.2096923450410202,0.05224967002868608,-0.19839462428688437,0.3028939643442565,-0.07307247712909914,0.1775718171864713,0.11450270160537146,40.15742355225721,-12.859617931305714,0.12532214715778514,7,0.029166936874390093,-0.1908330917358394,-0.3320829868316646,-0.14999949932098344,-0.0950000286102286,0,-0.08089889825677654,-2.5555461365659307,2.9383330345153813,1.0434873198264973,2.900000095367432,1.208960513786227,2.9600000381469727,-0.08089889825677654 1840,2012-07-17,2.9500000476837163,3.0066659450531006,2.9383330345153813,2.951666116714477,1210149.0,-0.005617732367153572,-4.466611989547928,-0.055535687321653815,60.733961377167844,61.002936359999254,0.04215349900854992,-0.03702664972231373,-0.2612574173000852,-0.0440560052549781,25.19363960741778,0.06833291053771928,0.2016478066964118,0.020167028903961715,-0.19530166864486365,0.23563572645278708,-0.08756731987045097,0.1279013776783744,0.12318852753163423,37.272988546853846,-19.352069333999815,0.10773434877441262,7,0.045832872390746626,-0.17416715621948287,-0.3279170989990239,-0.1333335638046269,-0.13333415985107466,1,-0.07175154489175284,-1.1875444251221354,2.966665983200073,-2.5555461365659307,2.9383330345153813,1.0434873198264973,2.900000095367432,-0.07175154489175284 1841,2012-07-18,2.914999961853028,2.9649999141693115,2.858333110809326,2.921665906906128,2366343.0,-0.011864435683033303,1.285701878300053,4.001001717231403,57.0384360704681,59.25499580935434,0.058482141304461166,0.010316151075261626,-0.22990138945273086,-0.014044440705138328,25.739048660830832,0.10666680335998535,0.18071478134328167,-0.02233304977416939,-0.22361956483374135,0.17895346528540257,-0.12297630730395515,0.07831020775561637,0.1505277081558325,38.202500028128426,-20.935224890734787,0.10064325752978592,7,0.06083309650421098,-0.1391670703887944,-0.29000025987625166,-0.09833347797393843,-0.11166691780090376,2,-0.05488845609123094,-4.466611989547928,2.9500000476837163,-1.1875444251221354,2.966665983200073,-2.5555461365659307,2.9383330345153813,-0.05488845609123094 1842,2012-07-19,2.853332996368408,2.873332977294922,2.803333044052124,2.8483328819274902,2366868.0,-0.02115504847053884,2.1111028694951894,-0.750098358310433,43.91753404398842,56.770820824433386,0.10536247910693408,0.06950865939647644,-0.16783450650658338,0.043049727696144124,25.113876573678816,0.11166691780090376,0.14265019023251524,-0.08016666173934928,-0.28493126545315484,0.12459794197445628,-0.18254896359625228,0.022215640117553725,0.19976300008848025,24.59019276769382,-29.4880457372281,0.10238230185690278,7,0.09500002861022949,-0.0775001049041748,-0.2558332681655884,-0.03666651248931885,-0.06500005722045898,3,-0.022196159577584473,1.285701878300053,2.914999961853028,-4.466611989547928,2.9500000476837163,-1.1875444251221354,2.966665983200073,-0.022196159577584473 1843,2012-07-20,2.7616660594940186,2.87833309173584,2.75,2.87833309173584,3139851.0,-0.03212626671722474,1.1999889646603465,-23.332872401296967,35.375469934643064,53.47097092639509,0.18310209632327634,0.15701840844162263,-0.07505149674171996,0.1286329943717761,24.193243705884726,0.12833309173583984,0.09776871570697487,-0.1640836000442505,-0.3827892392694716,0.05462203918097064,-0.27343641965686105,-0.054730780431639925,0.2714489007704888,4.545230763514423,-43.59265094504464,0.10935281961261051,7,0.16000044345855713,0.014166831970214844,-0.16583281755447388,0.0550004243850708,0.09500002861022949,4,0.024140080687080845,2.1111028694951894,2.853332996368408,1.285701878300053,2.914999961853028,-4.466611989547928,2.9500000476837163,0.024140080687080845 1844,2012-07-23,2.6683330535888667,2.736665964126587,2.6466660499572754,2.731666088104248,2394222.0,-0.03379590576648206,1.4545614149164445,0.5428528805301905,24.308307658556387,48.884739041369016,0.2601601876253685,0.24976818513186982,0.015542089506515033,0.21700761147243197,23.45536638978859,0.11500000953674316,0.05869804406341661,-0.2489166140556338,-0.49359873411797306,-0.0042344939932945636,-0.37125767408680366,-0.12657555402446397,0.33647041064919003,6.018613873713492,-34.291439244620335,0.12234106003116972,7,0.18750000000000044,0.16166687011718794,-0.09791660308837846,0.1483334302902226,0.16833305358886763,0,0.049344252041673586,1.1999889646603465,2.7616660594940186,2.1111028694951894,2.853332996368408,1.285701878300053,2.914999961853028,0.049344252041673586 1845,2012-07-24,2.6533329486846924,2.6949999332427983,2.6416659355163574,2.671665906906128,1640409.0,-0.005621526474740235,-1.5600123595248663,0.28946912715801,24.69878825900409,45.9045747408089,0.23187286660228734,0.2725738745369233,0.027894370228782606,0.2273907781562512,23.607451689683028,0.053333997726440874,0.030218391334370764,-0.26000006198883074,-0.5192635247916542,-0.0007365991860073251,-0.38963179339024245,-0.13036833058741903,0.30849402583967045,3.6083473864828735,-29.04955568385336,0.12963173140141176,7,0.17083299160003662,0.2016669511795044,-0.06499999761581421,0.16333353519439697,0.2450001239776607,1,0.08228632068711295,1.4545614149164445,2.6683330535888667,1.1999889646603465,2.7616660594940186,2.1111028694951894,2.853332996368408,0.08228632068711295 1846,2012-07-25,2.6916658878326416,2.7216660976409908,2.6366660594940186,2.6366660594940186,1227642.0,0.01444708971294073,-2.090920125191803,-3.000052019663433,29.917994703000048,43.76284258418067,0.16927494438263313,0.24164191794606715,-0.008612071913969732,0.18475000185331725,23.72876772891156,0.08500003814697221,0.003815233075021407,-0.21850041151046762,-0.48727923901409786,0.05027841599316263,-0.35288982526228274,-0.0841109977586525,0.2253385412306006,22.758515229991367,-5.599501078056605,0.13438941375181518,7,0.13000011444091797,0.16333401203155518,-0.10708290338516235,0.12500059604644775,0.24833416938781738,2,0.04643964192028727,-1.5600123595248663,2.6533329486846924,1.4545614149164445,2.6683330535888667,1.1999889646603465,2.7616660594940186,0.04643964192028727 1847,2012-07-26,2.8050000667572017,2.809999942779541,2.656666040420532,2.6816658973693848,1436523.0,0.04210558949269072,1.299998390681696,2.2424464423501997,40.45371809845317,42.14285981654496,0.04587176211935251,0.1367636575340776,-0.11548760429274507,0.06780311824572705,23.97196059871174,0.15333390235900923,-0.033616032942220375,-0.10608294010162389,-0.3732082057647168,0.16104232556146902,-0.23964557293317013,0.027479692729922345,0.06715022317496455,69.65534591194951,38.62490064820612,0.13356263283154637,7,0.016665935516357866,0.06833291053772017,-0.2162505984306331,-0.023333668708800825,0.24833297729492188,3,-0.0005943039805360595,-2.090920125191803,2.6916658878326416,-1.5600123595248663,2.6533329486846924,1.4545614149164445,2.6683330535888667,-0.0005943039805360595 1848,2012-07-27,2.789999961853028,2.8333330154418945,2.744999885559082,2.8333330154418945,1716318.0,-0.005347630854609986,3.076940006162243,-0.3513467014368787,40.99620585660079,39.715601777986876,0.042038915290972145,0.14654455442056724,-0.0936401689058961,0.07946579693795153,23.259152123361513,0.0883331298828125,-0.046333039219274674,-0.11299973726272539,-0.38469921466180557,0.1586997401363548,-0.24884947596226548,0.022850001436814704,0.04447285120903466,77.96627634774008,43.53902928875961,0.1358497386995402,7,0.03166604042053178,0.08333301544189409,-0.10875052213668868,-0.03583347797393843,0.4000000953674312,4,-0.0005974991856170231,1.299998390681696,2.8050000667572017,-2.090920125191803,2.6916658878326416,-1.5600123595248663,2.6533329486846924,-0.0005974991856170231 1849,2012-07-30,2.9016659259796143,2.914999961853028,2.801666021347046,2.8250000476837163,2346348.0,0.04002364360335742,1.1935470473957823,-1.7692239975351107,39.13037209469317,37.31520296882302,-0.08919695242174841,0.027908511825830207,-0.19530071070298716,-0.034150404401492196,22.35254513177459,0.125,-0.04985453830853892,0.003999578952789129,-0.2631434606613068,0.27114261856688504,-0.12957194085425883,0.13757109875983708,-0.2649998664855957,95.20933822276001,64.7198080931655,0.13357151980704793,7,-0.10083293914794922,-0.028332948684692383,-0.2104164958000183,-0.1474994421005249,0.23166704177856445,0,-0.01550827663256038,3.076940006162243,2.789999961853028,1.299998390681696,2.8050000667572017,-2.090920125191803,2.6916658878326416,-0.01550827663256038 1850,2012-07-31,2.869999885559082,2.9200000762939453,2.8366661071777344,2.906666040420532,1896540.0,-0.010913055199433974,1.6315619082753923,-0.47825911182982656,43.99997456862019,35.86648502417326,-0.07830716591170805,0.04356228269071982,-0.15599383095367747,-0.0026426432771309294,21.173714852522615,0.08333396911621094,-0.06503058398961681,-0.016083157062530606,-0.2654831924194556,0.2333168782943944,-0.1407831747409931,0.1086168606159319,-0.22776714801788334,82.35291642719682,49.13044123565794,0.12470001767846244,7,-0.0916668176651001,0.0033330917358398438,-0.17875045537948608,-0.11583340167999268,0.33166623115539506,1,-0.011614557390427938,1.1935470473957823,2.9016659259796143,3.076940006162243,2.789999961853028,1.299998390681696,2.8050000667572017,-0.011614557390427938 1851,2012-08-01,2.873332977294922,2.9049999713897705,2.8499999046325684,2.866666078567505,2057022.0,0.0011613560518279886,-1.750055135334895,-0.1818270487486123,48.07688472174744,36.32863509947981,-0.09853420784051536,0.02580022929985848,-0.1550897319602802,-0.008058913044824756,19.931179120175024,0.05500006675720215,-0.0921939648391481,-0.002750062942504794,-0.23605663834136115,0.23055651245635156,-0.11940335064193297,0.11390322475692338,-0.21998954620361344,82.27836411490058,44.05101602704905,0.1166532876994282,8,-0.09499990940093994,0.0,-0.18208354711532593,-0.11916649341583252,0.34166693687438965,2,0.00870073032432428,1.6315619082753923,2.869999885559082,1.1935470473957823,2.9016659259796143,3.076940006162243,2.789999961853028,0.00870073032432428 1852,2012-08-02,2.6333329677581787,2.733333110809326,2.5699999332427983,2.733333110809326,10477275.0,-0.08352669580352268,2.2666588783375485,-14.999499338411471,32.960857988835514,36.06034488327898,0.11954879861793799,0.2482036529750915,0.08956235369340604,0.22713720822639027,18.652685331722253,0.3033330440521236,-0.12373912206646098,-0.2235000729560852,-0.4705172724339737,0.023517126521803267,-0.34700867269502966,-0.09999147321714075,0.2866671085357666,18.095145322876423,-20.689752857193884,0.12350859973894428,8,0.11166703701019287,0.2066669464111328,0.057916462421417236,0.12083351612091064,0.6416671276092534,3,0.11645587292493187,-1.750055135334895,2.873332977294922,1.6315619082753923,2.869999885559082,1.1935470473957823,2.9016659259796143,0.11645587292493187 1853,2012-08-03,2.6433329582214355,2.6533329486846924,2.5216660499572754,2.609999895095825,6146259.0,0.0037974652600691883,3.9375354835825567,-0.3333301544234928,31.558925330724662,36.865969069075454,0.1016920375653938,0.22368155203646278,0.08410417693829775,0.21327411934207774,17.6732824814334,0.131666898727417,-0.15082169750803942,-0.19700008630752563,-0.4550894974647175,0.06108932484966623,-0.32604479188612157,-0.0679553807289297,0.2696671152114867,30.543940567439222,-7.734088791592001,0.1290447055785959,8,0.0775001049041748,0.17250001430511475,0.07499998807907104,0.11083352565765381,0.6283330917358398,4,0.15510724237576046,2.2666588783375485,2.6333329677581787,-1.750055135334895,2.873332977294922,1.6315619082753923,2.869999885559082,0.15510724237576046 1854,2012-08-06,2.69333291053772,2.7066659927368164,2.606666088104248,2.6333329677581787,2619063.0,0.01891549536382553,1.3077050046216823,1.8000128747076503,35.897400292495234,38.11025929501891,0.06214663037817392,0.16203713123257968,0.039052046947287256,0.15982226828504364,17.050172547495983,0.09999990463256836,-0.15983472972802693,-0.13433347940444884,-0.39529995978551025,0.12663300097661256,-0.2648167195949793,-0.0038502392139183605,0.20401380195617635,43.09620801396284,4.497265407794757,0.13048324019053062,8,0.02750015258789018,0.12250006198883012,0.04000008106231645,0.060833573341369185,0.6433331966400142,0,0.18440614776566178,3.9375354835825567,2.6433329582214355,2.2666588783375485,2.6333329677581787,-1.750055135334895,2.873332977294922,0.18440614776566178 1855,2012-08-07,2.796665906906128,2.841665983200073,2.666666030883789,2.671665906906128,3027591.0,0.03836621754559766,-1.592596648005221,2.083335320156705,43.952256445411514,39.66962171084241,-0.02091596545159602,0.03794053120748764,-0.058406495521884594,0.0528314660756779,15.500312313525322,0.17499995231628374,-0.1507212442677175,-0.016583776473999112,-0.2478617993359502,0.21469424638795198,-0.13222278790497466,0.09905523495697643,0.08565357908630356,71.73898305717248,31.722983778804405,0.11563901143097563,8,-0.07583284378051758,0.019167065620422363,-0.02583301067352295,-0.042499423027038574,0.6600000858306885,1,0.12038158008816158,1.3077050046216823,2.69333291053772,3.9375354835825567,2.6433329582214355,2.2666588783375485,2.6333329677581787,0.12038158008816158 1856,2012-08-08,2.701666116714477,2.796665906906128,2.690000057220459,2.796665906906128,2621775.0,-0.03396894493441527,1.2456017949194143,-0.7599983215332067,42.504096524558726,39.89744153596525,0.08454203271847405,0.11867899989994735,0.039765614754549095,0.14278553983880427,13.866695706667265,0.10666584968566895,-0.12441093748028953,-0.09866687059402501,-0.32422052545826796,0.12688678427021793,-0.21144369802614627,0.014109956838096238,0.1662272318365483,56.25003259629685,13.692765938445802,0.11277682743212136,8,0.019166946411133257,0.1141668558120732,0.1216669082641606,0.05250036716461226,0.7149999141693115,2,0.18507098153492585,-1.592596648005221,2.796665906906128,1.3077050046216823,2.69333291053772,3.9375354835825567,2.6433329582214355,0.18507098153492585 1857,2012-08-09,2.744999885559082,2.7699999809265137,2.716665983200073,2.728332996368408,1884189.0,0.01603964626735732,-1.6666388518023663,-0.17544132631293555,49.13497241806535,40.801748931683534,0.03553955419544508,0.06654964384543316,0.002967049667939037,0.09487292067874886,12.720856269888737,0.06833386421203658,-0.09505492855891573,-0.04758309125900251,-0.2693371559702391,0.1741709734522341,-0.15846012361462058,0.06329394109661557,0.10904437104819342,69.7918381852767,21.499897121766338,0.11087703235561826,8,-0.02416682243347168,0.07083308696746826,0.07833313941955566,0.0008330345153808594,0.7616660594940186,3,0.17122041828956336,1.2456017949194143,2.701666116714477,-1.592596648005221,2.796665906906128,1.3077050046216823,2.69333291053772,0.17122041828956336 1858,2012-08-10,2.7300000190734863,2.744999885559082,2.703332901000977,2.740000009536743,1466643.0,-0.005464432463005653,3.1667521010907347,-0.5999914170457471,53.484014079915895,42.39659804115272,0.04596734162956739,0.06866178904575104,0.02650431801106201,0.1063843824792885,11.398838349122675,0.041666984558105025,-0.07308488641235567,-0.05216630697250357,-0.26446402483262865,0.1601314108876215,-0.15831516590256633,0.05398255195755919,0.11074910926778925,52.482547244945366,-1.1089039221845738,0.10614885893006261,8,-0.009166955947875977,0.07749950885772705,0.09416639804840088,0.009999871253967285,0.6833329200744624,4,0.19963372618543396,-1.6666388518023663,2.744999885559082,1.2456017949194143,2.701666116714477,-1.592596648005221,2.796665906906128,0.19963372618543396 1859,2012-08-13,2.72666597366333,2.773333072662353,2.7066659927368164,2.740000009536743,1317966.0,-0.0012212620464697732,-1.4999843539756381,1.333404858975276,54.19845848633765,43.52976292089911,0.02443689719270381,0.05596298622257745,0.039963755020786085,0.10500430160353602,10.021922684430637,0.06666707992553667,-0.06888274168864461,-0.043500351905822576,-0.23829805544069194,0.15129735162904678,-0.14089920367325748,0.053898499861612326,0.10131983154258561,34.285690930418625,-24.569608620790085,0.09739885176743474,8,-0.013332962989807129,0.0808335542678833,0.09750044345855713,0.013333916664123535,0.5966670513153076,0,0.1998778293924015,3.1667521010907347,2.7300000190734863,-1.6666388518023663,2.744999885559082,1.2456017949194143,2.701666116714477,0.1998778293924015 1860,2012-08-14,2.738332986831665,2.7583329677581787,2.7133328914642334,2.740000009536743,1052616.0,0.00427885677271278,1.3478542107227267,0.1250201155077154,52.75593056726529,44.04965690373442,-0.008796211296521417,0.02911824865781698,0.03892765441353463,0.08976084586521971,8.427511541680715,0.04500007629394531,-0.06408124427165252,-0.021249985694885343,-0.19697539158043398,0.1544754201906633,-0.10911268863765944,0.06661271724788875,0.07740002816430502,45.31246856762236,-17.3607742879775,0.08786270294277426,8,-0.05666697025299072,0.06916654109954834,0.08583343029022217,0.0016669034957885742,0.631666898727417,1,0.21850268876114987,-1.4999843539756381,2.72666597366333,3.1667521010907347,2.7300000190734863,-1.6666388518023663,2.744999885559082,0.21850268876114987 1861,2012-08-15,2.755000114440918,2.7699999809265137,2.7216660976409908,2.736665964126587,805410.0,0.006086596366988051,1.0000000000000184,-10.998140732265446,46.66666878594362,45.572524770079774,-0.049186569517758016,-0.00015838676261115125,0.03233716252132268,0.07026979077985018,7.589963746279495,0.048333883285522905,-0.06614897665333341,0.0034171342849731445,-0.15636152923898017,0.16319579780892646,-0.07647219747700351,0.0833064660469498,0.0489702219535042,73.81012390923797,11.523533434602825,0.07988933176197659,8,-0.07333409786224365,0.03833293914794922,0.0733330249786377,-0.015000224113464355,0.5949997901916504,2,0.25468814851148935,1.3478542107227267,2.738332986831665,-1.4999843539756381,2.72666597366333,3.1667521010907347,2.7300000190734863,0.25468814851148935 1862,2012-08-16,2.789999961853028,2.82166600227356,2.7566659450531006,2.7566659450531006,1707333.0,0.01270411831515017,-2.8999234692053224,1.8181380772181934,50.0,47.621533066665926,-0.06663334487085004,-0.04231581853249855,0.005288185987661453,0.03328617216665952,7.3662601575319036,0.06666588783264205,-0.07182176494591586,0.041583633422852095,-0.11209822954741755,0.19526549639312174,-0.035257298062282505,0.1184245649079867,-0.2683339118957524,73.23991336321967,12.402296061892145,0.07684093148513473,8,-0.06583392620086714,-0.0258339643478398,0.0879164338111873,-0.050000071525574175,0.5866661071777339,3,0.22461149734731523,1.0000000000000184,2.755000114440918,1.3478542107227267,2.738332986831665,-1.4999843539756381,2.72666597366333,0.22461149734731523 1863,2012-08-17,2.828332901000977,2.8333330154418945,2.7833330631256104,2.8199999332427983,1942263.0,0.013739404900382057,4.454580922036808,0.2499839070758766,44.73686281904611,48.603695569616015,-0.08489157690892846,-0.07947277118988216,-0.02829936437275249,-0.0071737339176598525,7.633189256956413,0.04999995231628418,-0.08183722649474312,0.07658323049545324,-0.08114733663785945,0.23431379762876592,-0.002282053071203105,0.15544851406210958,-0.30066685199737586,96.0525523264572,37.92843113380197,0.07886528356665642,8,-0.07416689395904585,-0.06416690349578902,0.05750000476837114,-0.0883330106735234,0.4916670322418213,4,0.23983493732723415,-2.8999234692053224,2.789999961853028,1.0000000000000184,2.755000114440918,1.3478542107227267,2.738332986831665,0.23983493732723415 1864,2012-08-20,2.799999952316284,2.853332996368408,2.7850000858306885,2.8333330154418945,891030.0,-0.010017543788662708,-1.1578996901787024,-4.00014305742325,44.951928284614,48.71477021841629,-0.0445182847523542,-0.042973158961664204,0.004977442993758352,0.017142731207974826,8.037767082658222,0.06833291053771973,-0.057021162206280174,0.041666936874389826,-0.11235143195143982,0.19568530570021947,-0.035342247538524774,0.11867612128730443,-0.26010722465515146,61.90499707937459,6.562868566815446,0.0770091844129148,8,-0.028333425521850586,-0.03583395481109619,0.08583295345306396,-0.060000061988830566,0.5566661357879639,0,0.21904749902737986,4.454580922036808,2.828332901000977,-2.8999234692053224,2.789999961853028,1.0000000000000184,2.755000114440918,0.21904749902737986 1865,2012-08-21,2.871665954589844,2.873332977294922,2.786665916442871,2.799999952316284,1535355.0,0.025595001247866067,1.3111201533507326,-2.1499974965846396,49.890567384322615,49.5354892028345,-0.11669885447446449,-0.10270949693521958,-0.05887573031260773,-0.05707269567244522,8.483596036742167,0.08666706085205078,-0.028112163522851397,0.10241628885269227,-0.051216048202826325,0.25604862590821087,0.025600120324932973,0.17923245738045157,-0.31296681080627486,98.90086569402533,45.0258732348241,0.07681616852775934,8,-0.08333301544189498,-0.1074999570846562,0.01416695117950395,-0.13166606426239058,0.4333341121673575,1,0.15728398690205747,-1.1578996901787024,2.799999952316284,4.454580922036808,2.828332901000977,-2.8999234692053224,2.789999961853028,0.15728398690205747 1866,2012-08-22,2.8166658878326416,2.853332996368408,2.786665916442871,2.8499999046325684,2052417.0,-0.019152668738957934,2.333337306956423,-0.46513012784898694,65.8959265130147,51.39781743560665,-0.048802695326038315,-0.03991083634054382,0.003996426239704753,-0.005180665023162057,9.181168899551729,0.0850000381469731,-0.006594682185499412,0.04116622209548959,-0.10931480081877609,0.19164724500975527,-0.03407428936164303,0.11640673355262221,-0.23279603736816412,51.42836123162565,-6.684512769553798,0.0752405114571328,8,-0.028332948684692383,-0.07333290576934814,0.06916701793670654,-0.07666599750518799,0.6066670417785645,2,0.19644999434143684,1.3111201533507326,2.871665954589844,-1.1578996901787024,2.799999952316284,4.454580922036808,2.828332901000977,0.19644999434143684 1867,2012-08-23,2.803333044052124,2.843333005905152,2.7950000762939453,2.841665983200073,1182465.0,-0.004733555313788718,1.3199629214254371,1.1499645955669224,63.793129671520354,52.5432747235627,-0.029418815666818254,-0.02815268813645133,0.028163887922573405,0.004855221845951441,9.586024595144423,0.0483329296112065,-0.0009264329285594286,0.02791672945022583,-0.12249732438793126,0.17833078328838292,-0.04729029746885294,0.1031237563693046,-0.19630614344121078,22.22222222222222,-37.751274510811186,0.07520702691907864,8,-0.013333559036254883,-0.08249998092651367,0.07249993085861206,-0.06333315372467041,0.5966670513153081,3,0.19500603459882027,2.333337306956423,2.8166658878326416,1.3111201533507326,2.871665954589844,-1.1578996901787024,2.799999952316284,0.19500603459882027 1868,2012-08-24,2.788332939147949,2.803333044052124,2.75,2.801666021347046,1517991.0,-0.0053508108628052,5.3997882901569225,0.3478231123274079,58.71560917330769,53.04518035544827,-0.005893806191872297,-0.014001753006325668,0.05227460673744311,0.015426429428452515,9.649690016845828,0.05333304405212402,0.014162727775016482,0.012999975681304843,-0.1373818951020387,0.16338184646464837,-0.06219095971036692,0.08819091107297661,-0.16000155240231528,31.080851195447096,-29.745794660548853,0.0751909353916718,8,0.004999995231628418,-0.06749987602233887,0.07375001907348633,-0.048333048820495605,0.6749999523162842,4,0.2109981636778977,1.3199629214254371,2.803333044052124,2.333337306956423,2.8166658878326416,1.3111201533507326,2.871665954589844,0.2109981636778977 1869,2012-08-27,2.856666088104248,2.8766660690307617,2.775000095367432,2.7833330631256104,1447737.0,0.02450681121931586,-1.2592699538787302,-5.500080467786063,55.88237631556923,53.392563216370924,-0.06017524249727124,-0.09052004237653843,-0.009727152604563472,-0.05807431151431253,9.363518892885786,0.10166597366332963,0.020178678824428253,0.08358311653137207,-0.06003455501872468,0.22720078808146882,0.011774280756323474,0.15539195230642067,-0.2087345741146711,84.21046687597406,23.741176452055164,0.07180883577504839,8,-0.05750000476837158,-0.1358330249786377,-0.007916390895843506,-0.11666619777679443,0.6866669654846187,0,0.16219391096074154,5.3997882901569225,2.788332939147949,1.3199629214254371,2.803333044052124,2.333337306956423,2.8166658878326416,0.16219391096074154 1870,2012-08-28,2.8366661071777344,2.858333110809326,2.81833291053772,2.841665983200073,2128302.0,-0.007001161602259942,1.086923531423928,-0.06818041426485426,65.5172508291217,55.487072332279595,-0.027669584626493826,-0.07709825567145057,0.016771031936547942,-0.043117958831708325,9.027174094212926,0.040000200271606,0.02261701625047463,0.06524982452392569,-0.07434963173324727,0.20484928078109865,-0.004549903604660788,0.13504955265251217,-0.16586113768403887,68.42093375194814,7.111508321608341,0.06979972812858658,8,-0.023333072662353516,-0.11583304405212402,0.0062503814697265625,-0.09666621685028076,0.6733338832855225,1,0.18331377796305892,-1.2592699538787302,2.856666088104248,5.3997882901569225,2.788332939147949,1.3199629214254371,2.803333044052124,0.18331377796305892 1871,2012-08-29,2.898333072662353,2.9133329391479488,2.8399999141693115,2.8833329677581787,3499038.0,0.021739240063742615,2.259257296959402,-3.000095369796563,66.91176470588226,57.36615729959985,-0.07472471437011041,-0.14418888407341734,-0.04152321274662407,-0.10787123275344923,8.837391573483252,0.0766668319702144,0.026819644315149826,0.12566678524017272,-0.01815887500660418,0.2694924454869496,0.05375395511678427,0.19757961536356117,-0.20694199321495077,90.81638611057586,29.316703529335122,0.07191283012338838,8,-0.06666660308837846,-0.17750000953674272,-0.05875015258789018,-0.15833318233489946,0.5816669464111333,2,0.14031064887973432,1.086923531423928,2.8366661071777344,-1.2592699538787302,2.856666088104248,5.3997882901569225,2.788332939147949,0.14031064887973432 1872,2012-08-30,2.940000057220459,2.9566659927368164,2.8866660594940186,2.8866660594940186,3028920.0,0.014376189179607035,-1.6249647964452232,3.555574982118837,71.87500310440838,60.38150622019566,-0.1037913394651988,-0.17044179276517646,-0.08458302005717044,-0.1531853061542705,9.133821091627038,0.06999993324279785,0.03379750670561288,0.15200041532516462,0.005359264391404217,0.298641566258925,0.07867983985828442,0.22532099079204482,-0.221975954608991,91.93581135645232,28.08535401245352,0.0733205754668802,8,-0.08666706085205078,-0.20083403587341309,-0.10166710615158081,-0.20000016689300537,0.7066659927368164,3,0.16439893298767516,2.259257296959402,2.898333072662353,1.086923531423928,2.8366661071777344,-1.2592699538787302,2.856666088104248,0.16439893298767516 1873,2012-08-31,3.0533330440521236,3.140000104904175,2.9649999141693115,2.966665983200073,5434242.0,0.03854863422649468,-2.8889277426328386,1.6249871479085736,77.68369880810695,64.01836961169488,-0.2032226696289583,-0.265074178190579,-0.19759074582399316,-0.2662967315280276,9.555656977175024,0.20000004768371582,0.04962485893761759,0.2448333978652948,0.0711970019928585,0.4184697937377311,0.15801519992907664,0.33165159580151293,-0.3018990768231067,76.25560038695646,8.307440235410752,0.08681819793621826,8,-0.10833299160003618,-0.22249996662139848,-0.20583355426788286,-0.31333315372466997,0.5566668510437016,4,0.11353725463739184,-1.6249647964452232,2.940000057220459,2.259257296959402,2.898333072662353,1.086923531423928,2.8366661071777344,0.11353725463739184 1874,2012-09-03,3.190000057220459,3.2133328914642334,3.0433330535888667,3.0533330440521236,3408411.0,0.0447599430512704,-1.170206160621747,1.5769199027256673,81.58515573757637,67.53999053983418,-0.3115088576769156,-0.3822209783339212,-0.32981241154738816,-0.4020516618312868,10.562485403601517,0.16999983787536666,0.06478741815721634,0.3566670536994936,0.12129238518184993,0.5920417222171372,0.23897971944067198,0.4743543879583152,-0.3763955079634167,94.09295307077107,22.319794172099407,0.11768733425882173,9,-0.20833361148834229,-0.3225005865097046,-0.34250056743621826,-0.45000016689300537,0.513332843780518,0,0.08568427252065236,-2.8889277426328386,3.0533330440521236,-1.6249647964452232,2.940000057220459,2.259257296959402,2.898333072662353,0.08568427252065236 1875,2012-09-04,3.1333329677581787,3.2633330821990967,3.108333110809326,3.19666600227356,3158316.0,-0.017763977569221767,-1.7353077298507211,-0.46341127275074623,75.05519161144342,68.55768666188182,-0.23894893999691647,-0.3151988210071277,-0.2658280817455765,-0.34551126532314846,12.341282961365739,0.1549999713897705,0.08197398252511023,0.2831666111946105,0.013217636940496824,0.5531155854487242,0.14819212406755344,0.41814109832166757,-0.24777731690384197,69.29129955823085,-2.1323176836497026,0.13497448712705687,9,-0.12666642665863037,-0.24083340167999268,-0.29624998569488525,-0.3933330774307251,0.5633330345153813,1,0.13085110648934095,-1.170206160621747,3.190000057220459,-2.8889277426328386,3.0533330440521236,-1.6249647964452232,2.940000057220459,0.13085110648934095 1876,2012-09-05,3.201666116714477,3.216665983200073,3.119999885559082,3.119999885559082,2808873.0,0.021808454339019345,-1.3673456280124725,-1.2894728916796383,76.1099408590036,69.92622123826884,-0.27594518094474463,-0.3627510312833726,-0.3266513280565446,-0.4130428093484415,14.216208949470802,0.09666609764099077,0.10468029774078236,0.326499760150909,0.023829576103051142,0.6291699441987668,0.17516466812698006,0.4778348521748379,-0.24055497959118854,83.62825472701297,11.92073503971831,0.15133509202392886,9,-0.19499957561492876,-0.30916655063629106,-0.3758330941200252,-0.4616662263870235,0.4149999618530278,2,0.09630419366313858,-1.7353077298507211,3.1333329677581787,-1.170206160621747,3.190000057220459,-2.8889277426328386,3.0533330440521236,0.09630419366313858 1877,2012-09-06,3.2149999141693115,3.2516660690307617,3.1600000858306885,3.2149999141693115,3550953.0,0.004164643335301088,1.5000162560391186,0.0,75.32754194632699,71.7719915463821,-0.2511546172912058,-0.35739188389214194,-0.33318628467706946,-0.42583528870832055,16.250112915268097,0.09166598320007324,0.12008352747374929,0.31633355617523184,-0.01537412326126919,0.6480412356117329,0.15047971645698155,0.48218739589348214,-0.19344438803086117,83.79892911372173,14.544198412344343,0.1658538397182504,9,-0.19583332538604736,-0.3225003480911255,-0.3891668915748596,-0.4750000238418579,0.4383330345153813,3,0.08242616235734657,-1.3673456280124725,3.201666116714477,-1.7353077298507211,3.1333329677581787,-1.170206160621747,3.190000057220459,0.08242616235734657 1878,2012-09-07,3.275000095367432,3.281666040420532,3.216665983200073,3.220000028610229,2404677.0,0.018662576298582367,-1.1080589975063004,100.0,79.8742110072566,74.43775095656957,-0.2624619198520044,-0.39470528822964956,-0.3908695037609986,-0.4863235649322948,18.546303827524298,0.06666612625122026,0.13150174811743565,0.3490837335586554,-0.012483009403995826,0.7106504765213066,0.1683003620773298,0.529867105039981,-0.2050890580168523,97.20309591143258,25.902559811568864,0.18078337148132553,9,-0.2250006198883061,-0.3733340501785283,-0.48250013589859053,-0.5350002050399785,0.3650000095367427,4,0.11348578435633438,1.5000162560391186,3.2149999141693115,-1.3673456280124725,3.201666116714477,-1.7353077298507211,3.1333329677581787,0.11348578435633438 1879,2012-09-10,3.2716660499572754,3.356666088104248,3.2633330821990967,3.2699999809265137,2745312.0,-0.001018029103227458,-11.444511555456655,0.030292127428073048,77.52287828737983,75.7717095630427,-0.21687625740436367,-0.36727826839010724,-0.38703628886885877,-0.4848857829464661,20.859872407746032,0.09333300590515137,0.14763608694306285,0.31849968433380127,-0.061517156345547,0.6985165250131495,0.12849126399412736,0.5085081046734752,-0.15940401199270537,65.77174764589317,-1.953364022559768,0.19000842033967408,9,-0.1733330488204956,-0.28999996185302734,-0.5033330321311951,-0.5316661596298218,0.2816669940948482,0,0.10341331907728413,-1.1080589975063004,3.275000095367432,1.5000162560391186,3.2149999141693115,-1.3673456280124725,3.201666116714477,0.10341331907728413 1880,2012-09-11,3.3366661071777344,3.346666097640991,3.243333101272583,3.273333072662353,2816760.0,0.0198675709036098,1.4800013732962543,38.013451631368326,85.29405196628528,77.8141859253097,-0.22740686721035575,-0.40596857993689284,-0.45378044055035804,-0.5498000517213462,23.199339273719406,0.1033329963684082,0.17347365170081552,0.3535830855369566,-0.048772960295064394,0.7559391313689776,0.1524050626209461,0.5547611084529671,-0.17552325918522893,91.54928726137108,20.863749665364367,0.20117802291601058,9,-0.21500003337860107,-0.3250000476837158,-0.568333089351654,-0.5966662168502808,0.2033338546752934,1,0.10989016642524718,-11.444511555456655,3.2716660499572754,-1.1080589975063004,3.275000095367432,1.5000162560391186,3.2149999141693115,0.10989016642524718 1881,2012-09-12,3.4566659927368164,3.4566659927368164,3.31833291053772,3.3366661071777344,2386710.0,0.03596400769646735,1.3055535687321609,1.8947439748830983,88.73506059162527,79.6875256461116,-0.2904190033879166,-0.4961436860309014,-0.5732525755014031,-0.6688824268708125,25.72672134538303,0.13833308219909624,0.20273810993917785,0.4384996771812437,-0.0007872111899853707,0.8777865655524728,0.21885623299562917,0.6581431213668583,-0.25641849672196226,100.0,22.22646442717661,0.21964344418561452,9,-0.24583303928375244,-0.3833329677581787,-0.6883329749107361,-0.7166661024093628,0.1366670131683354,2,0.06943106740455529,1.4800013732962543,3.3366661071777344,-11.444511555456655,3.2716660499572754,-1.1080589975063004,3.275000095367432,0.06943106740455529 1882,2012-09-13,3.4166660308837886,3.466665983200073,3.400000095367432,3.4566659927368164,2064537.0,-0.011571833071831628,1.222198380341578,-0.33333333333333703,86.18032861604215,80.63159562477104,-0.196340666261837,-0.42877163553105513,-0.5314056972049843,-0.6261391279332011,27.983214060669205,0.06666588783264071,0.23160036877732226,0.3671664118766782,-0.09251957452609583,0.8268523982794522,0.1373234186752912,0.5970094050780652,-0.1733329296112056,80.00001907348633,-3.527817186640476,0.22984299320138696,9,-0.16166651248931885,-0.3316665887832637,-0.6483330130577083,-0.676666140556335,0.019999980926514116,3,0.05853661021471934,1.3055535687321609,3.4566659927368164,1.4800013732962543,3.3366661071777344,-11.444511555456655,3.2716660499572754,0.05853661021471934 1883,2012-09-14,3.5066659450531006,3.5733330249786377,3.47666597366333,3.4800000190734863,3118329.0,0.02634144319514653,-4.799904157696352,-0.6666487852561737,86.51676333312699,81.17955202427669,-0.24057140546230604,-0.4904948144001273,-0.6170240997398855,-0.7131106164786809,30.399642915921298,0.15666699409484908,0.26072536287531767,0.42324967384338397,-0.0668218087053738,0.9133211563921417,0.17821393256900508,0.6682854151177628,-0.2186662673950197,79.79784989740773,-3.4931232460212414,0.24503574127437897,9,-0.16583287715911865,-0.36833298206329346,-0.7383329272270203,-0.766666054725647,-0.1399998664855957,4,0.0418251997566228,1.222198380341578,3.4166660308837886,1.3055535687321609,3.4566659927368164,1.4800013732962543,3.3366661071777344,0.0418251997566228 1884,2012-09-17,3.4133329391479488,3.493333101272583,3.400000095367432,3.4600000381469727,2819826.0,-0.026615881685798426,-1.5454645945770393,-1.7500648218516863,79.93075148743222,81.72128089938653,-0.12541590230193211,-0.3677091091972562,-0.5194440978427592,-0.6187248262647986,32.43048375843615,0.1066658496856685,0.28460023774986354,0.2992500185966489,-0.19290295417061465,0.7914029913639125,0.053173532213016905,0.5453265049802809,-0.06826659202575636,51.51511429644815,-32.26649035518953,0.24607648638363183,9,-0.06666648387908891,-0.2733334302902217,-0.6491666436195369,-0.6733330488204952,-0.11166691780090243,0,0.06640640388652153,-4.799904157696352,3.5066659450531006,1.222198380341578,3.4166660308837886,1.3055535687321609,3.4566659927368164,0.06640640388652153 1885,2012-09-18,3.3233330249786377,3.380000114440918,3.281666040420532,3.3766660690307617,4630386.0,-0.026367165399276082,2.2777404703909743,1.1428403563984033,71.4285405172001,81.20112530585283,-0.006291822076419873,-0.25522181859557413,-0.43061503242392263,-0.5299943894787442,33.93408700747293,0.131666898727417,0.29326906730668245,0.18666675090789786,-0.30007073795584516,0.6734042397716409,-0.05670199352397365,0.43003549533976937,0.25,14.28580770677012,-65.77190360728461,0.2433687444318716,9,0.04333353042602539,-0.18000006675720215,-0.5629167556762695,-0.5833331346511841,0.016666889190673828,1,0.0692076350292834,-1.5454645945770393,3.4133329391479488,-4.799904157696352,3.5066659450531006,1.222198380341578,3.4166660308837886,0.0692076350292834 1886,2012-09-19,3.369999885559082,3.3833329677581787,3.2933330535888667,3.3333330154418945,2123871.0,0.014042186031219206,1.8421159623246814,-0.6875075437537719,71.57187187225496,80.78382863095594,-0.02969184732580299,-0.2722681156141644,-0.47390486898513196,-0.5778053226797155,35.525117764417466,0.08999991416931197,0.2863727759244794,0.20566691160202044,-0.2671909107964412,0.6785247340004821,-0.030761999597210377,0.44209582280125126,0.19749979972839338,30.28585675282434,-46.27539753530522,0.2364289111992308,9,0.024999618530273438,-0.22250032424926758,-0.6254171133041382,-0.6299999952316284,-0.06666684150695845,2,0.050445128209772205,2.2777404703909743,3.3233330249786377,-1.5454645945770393,3.4133329391479488,-4.799904157696352,3.5066659450531006,0.050445128209772205 1887,2012-09-20,3.3499999046325684,3.363332986831665,3.308332920074463,3.346666097640991,1705656.0,-0.00593471264263723,2.666674613960216,0.09092150436953808,66.42064726048275,79.28898821464773,0.012819880956929985,-0.22051948740586402,-0.44875636522412643,-0.5575072133539773,37.202129800469066,0.06166696548461914,0.28879786105909666,0.1583335876464842,-0.28918189233239744,0.6058490676253658,-0.06542415234295662,0.382091327635925,0.21178310775756826,23.42872790883985,-50.97474254937835,0.2237577399894407,9,0.05833315849304199,-0.1883333921432495,-0.6125003695487976,-0.6100000143051147,-0.16166687011718706,3,0.07263674871634729,1.8421159623246814,3.369999885559082,2.2777404703909743,3.3233330249786377,-1.5454645945770393,3.4133329391479488,0.07263674871634729 1888,2012-09-21,3.3766660690307617,3.3966660499572754,3.3366661071777344,3.380000114440918,1700994.0,0.007960049300693273,2.272791115041486,-1.0000715154115711,61.764654615919994,77.53807447337441,0.002337434995473231,-0.21170341690976002,-0.47109376650771084,-0.5843292470241317,39.570208176494894,0.059999942779541016,0.285852840494889,0.1555830955505373,-0.25622250470044383,0.5673886958015184,-0.050319704574953494,0.36148589567602807,0.17951460391998264,44.88181969731797,-25.91443827462266,0.20590280012549064,9,0.03166699409484863,-0.21499955654144287,-0.6325000524520874,-0.6008331775665283,-0.1333329677581787,4,0.01776898916059033,2.666674613960216,3.3499999046325684,1.8421159623246814,3.369999885559082,2.2777404703909743,3.3233330249786377,0.01776898916059033 1889,2012-09-24,3.3199999332427983,3.373332977294922,3.3116660118103027,3.343333005905152,1678491.0,-0.01678168188074014,-2.083277703604738,6.998426773455377,61.764728863885,74.92370523977438,0.07440525646371743,-0.1249520451237287,-0.4115814786999139,-0.5276976582992452,41.29381819085373,0.06500005722045898,0.28293161365319186,0.07575026750564628,-0.3003164356678112,0.45181697067910376,-0.11228308408108223,0.2637836190923748,0.23069044705734187,33.333817081135514,-36.097409349530956,0.18803335158672863,9,0.10749959945678667,-0.15833342075347945,-0.5608339309692387,-0.5441670417785649,-0.1066670417785649,0,0.014056068151521162,2.272791115041486,3.3766660690307617,2.666674613960216,3.3499999046325684,1.8421159623246814,3.369999885559082,0.014056068151521162 1890,2012-09-25,3.356666088104248,3.3966660499572754,3.2933330535888667,3.32166600227356,2970108.0,0.011044022770698048,-1.2545549125430662,-1.500020436106494,60.17506093764626,71.75037194488783,0.04567797391260875,-0.12718446769423064,-0.4443794610152163,-0.5620033317533419,43.15999360106626,0.10333299636840865,0.2714024698915112,0.08641642332077026,-0.23956949199379274,0.41240233863533327,-0.07657653433651124,0.24940938097805176,0.18864380539829995,61.290233266422256,-6.083052362425299,0.16299295765728145,9,0.07083344459533691,-0.1949995756149292,-0.5887498259544373,-0.5808331966400146,-0.14166617393493652,1,-0.01638532559199657,-2.083277703604738,3.3199999332427983,2.272791115041486,3.3766660690307617,2.666674613960216,3.3499999046325684,-0.01638532559199657 1891,2012-09-26,3.3050000667572017,3.356666088104248,3.2883329391479488,3.3299999237060547,2299473.0,-0.015392064623331647,-1.3428195413432529,-0.7142798754777092,55.62502160673007,68.35533783274204,0.08221332957067373,-0.045840110411027535,-0.3882375474602262,-0.5087855342954346,44.6329101274988,0.06833314895629927,0.2637400922455049,0.01441705226898149,-0.26064623897774153,0.2894803435157045,-0.12311459335438002,0.151948697892343,0.23503694968370592,15.385072472060891,-47.848729291263574,0.1375316456233616,9,0.12249946594238326,-0.14333355426788286,-0.5287505984306331,-0.5291671752929683,0.0016658306121830613,2,0.010589968745885914,-1.2545549125430662,3.356666088104248,-2.083277703604738,3.3199999332427983,2.272791115041486,3.3766660690307617,0.010589968745885914 1892,2012-09-27,3.423332929611206,3.4300000667572017,3.309999942779541,3.3316659927368164,2501151.0,0.03580419378632871,1.2856902819437583,-3.666698455992382,58.64077146724492,65.25800540319959,-0.039196289351194125,-0.13292122285852415,-0.4986391819322362,-0.6224676972520449,45.99519419563368,0.125,0.24665946688607487,0.10858327150344849,-0.11732668455561868,0.33449322756251565,-0.004371706526085095,0.22153824953298207,0.11153666730929412,95.29380085662146,34.855020873896976,0.11295497802953362,9,-0.03583335876464844,-0.2616664171218872,-0.6574999690055847,-0.6475000381469727,-0.18833303451538086,3,-0.035053524745170206,-1.3428195413432529,3.3050000667572017,-1.2545549125430662,3.356666088104248,-2.083277703604738,3.3199999332427983,-0.035053524745170206 1893,2012-09-28,3.400000095367432,3.486665964126587,3.373332977294922,3.4266660213470463,2000520.0,-0.00681582385456847,-1.8333189289066725,-0.2909001531943227,57.305573154266256,62.74409669951448,-0.03641456552533873,-0.08673212789287632,-0.46452757265254796,-0.5936944333341754,46.363684138072315,0.11333298683166504,0.21072816419772167,0.06791708469390922,-0.1242110539595811,0.26004522334739955,-0.02814698463283616,0.1639811540206546,0.1298054304230689,56.302855377469605,-3.318355674681655,0.09606406932674523,9,-0.015834093093872514,-0.23833358287811324,-0.6445838212966923,-0.6241672039031987,-0.18500018119812056,4,-0.06225501615145579,1.2856902819437583,3.423332929611206,-1.3428195413432529,3.3050000667572017,-1.2545549125430662,3.356666088104248,-0.06225501615145579 1894,2012-10-01,3.4633328914642334,3.466665983200073,3.3833329677581787,3.3966660499572754,2166390.0,0.01862729244716599,1.2727281594116826,-2.500075998032992,57.22437570523056,61.16585616485119,-0.10271005808221334,-0.1354839030589874,-0.5131145640176493,-0.6525471161706005,46.38188905077882,0.08333301544189409,0.17928990310822934,0.11758323907852164,-0.07084026293559287,0.30600674109263615,0.023371488071464608,0.21179499008557867,0.061509844618868215,88.23540725763314,31.304026197454206,0.09421175100705714,10,-0.07583343982696533,-0.28916633129119873,-0.7062498927116394,-0.6875,-0.29499983787536666,0,-0.06352256542646084,-1.8333189289066725,3.400000095367432,1.2856902819437583,3.423332929611206,-1.3428195413432529,3.3050000667572017,-0.06352256542646084 1895,2012-10-02,3.5433330535888667,3.593333005905152,3.4266660213470463,3.4366660118103027,2501814.0,0.02309918354132301,-1.6315765697937241,1.6000014305077164,55.17933055170693,59.344462684790294,-0.16564022278272494,-0.19309294871298688,-0.576651713788598,-0.7273968136652216,46.387387178498486,0.16666698455810547,0.14002195888560598,0.17708339691162056,-0.003065416153863243,0.35723220997710436,0.08700899037887888,0.26715780344436224,-0.26166701316833496,83.60657659918226,30.796114626705645,0.0900744065327418,10,-0.10250008106231645,-0.33750009536743075,-0.7833334803581233,-0.7675001621246333,-0.4366669654846187,1,-0.09313269656951739,1.2727281594116826,3.4633328914642334,-1.8333189289066725,3.400000095367432,1.2856902819437583,3.423332929611206,-0.09313269656951739 1896,2012-10-03,3.509999990463257,3.5699999332427983,3.493333101272583,3.509999990463257,2424906.0,-0.009407262208063871,-3.5999485022745095,0.0,55.62255565880699,58.144674729048546,-0.12332907443499908,-0.14279718233009442,-0.5281393140314492,-0.6870323163216199,46.39318243187205,0.07666683197021529,0.10988053928828956,0.12833364009857195,-0.04516139455456836,0.30182867475171227,0.04158612277200158,0.21508115742514233,-0.22210061073303278,70.58831944193159,20.340694853557025,0.08674751732657017,10,-0.06916701793670654,-0.2933335304260254,-0.7429169416427612,-0.6941670179367065,-0.37166690826416016,2,-0.08404560601010447,-1.6315765697937241,3.5433330535888667,1.2727281594116826,3.4633328914642334,-1.8333189289066725,3.400000095367432,-0.08404560601010447 1897,2012-10-04,3.4800000190734863,3.5266659259796143,3.453332901000977,3.50333309173584,3023454.0,-0.008547000419168338,1.0952669654899803,-100.0,48.26843720749059,56.64509501700084,-0.08152225702615912,-0.09689393772921573,-0.4866493015779567,-0.6484806398192173,46.041554984322055,0.07333302497863725,0.09459153121969521,0.08508366346359253,-0.07475708633171418,0.24492441325889924,0.0051632885659391725,0.16500403836124589,-0.18599196681976382,48.48501268495038,1.893695550547882,0.0799203748976533,10,-0.039167046546936035,-0.24000048637390137,-0.7037502527236938,-0.664167046546936,-0.34999990463256836,3,-0.04980865538910251,-3.5999485022745095,3.509999990463257,-1.6315765697937241,3.5433330535888667,1.2727281594116826,3.4633328914642334,-0.04980865538910251 1898,2012-10-05,3.6466660499572754,3.653332948684693,3.4800000190734863,3.490000009536743,3625578.0,0.04789253734779053,1.0392128813473693,-6.714333885108209,63.834050760238874,56.875019672151275,-0.2300536914380933,-0.24694924029715848,-0.6391681456031053,-0.8053261046525861,45.74217765786106,0.1733329296112065,0.07962170903608357,0.2331663966178894,0.04766606028949916,0.41866673294627965,0.14041622845369428,0.32591656478208453,-0.34667149863052416,97.53077807467254,49.432303230198954,0.09275016816419519,10,-0.1758331060409546,-0.33749961853027344,-0.8504165410995483,-0.8308330774307251,-0.5499999523162842,4,-0.1128883613749807,1.0952669654899803,3.4800000190734863,-3.5999485022745095,3.509999990463257,-1.6315765697937241,3.5433330535888667,-0.1128883613749807 1899,2012-10-08,3.609999895095825,3.616666078567505,3.559999942779541,3.5866661071777344,1867833.0,-0.010054705958578158,2.090923277997776,0.14893966717647864,68.14358318142862,57.76041103257153,-0.16530899860685677,-0.193560272078388,-0.5920890620005608,-0.75810131867014,45.10224712497949,0.08666610717773438,0.07394877035119718,0.17958354949951172,-0.013028066600381472,0.3721951655994049,0.08327774144956512,0.2758893575494583,-0.2958718078747564,80.8824983433432,27.329355872256585,0.09630580804994657,10,-0.1391669511795044,-0.2616668939590454,-0.722083330154419,-0.7791668176651001,-0.5216670036315918,0,-0.1094182804445839,1.0392128813473693,3.6466660499572754,1.0952669654899803,3.4800000190734863,-3.5999485022745095,3.509999990463257,-0.1094182804445839 1900,2012-10-09,3.703332901000977,3.743333101272583,3.609999895095825,3.630000114440918,4356429.0,0.025854019007575113,-1.3529411764705883,3.1427724815825426,69.92042658009838,59.348789362945794,-0.22830461241102729,-0.2719585158600295,-0.6726890621355537,-0.8413168550147785,44.8891721657175,0.1333332061767578,0.07623433165845839,0.2545832157135015,0.03206486555609489,0.47710156587090813,0.14332404063479798,0.36584239079220504,-0.37563661932136316,86.20683701799415,28.48322765040036,0.1112591750787034,10,-0.176666378974915,-0.2774997949600224,-0.7787499427795415,-0.8358334302902226,-0.6366670131683354,1,-0.14446442210677435,2.090923277997776,3.609999895095825,1.0392128813473693,3.6466660499572754,1.0952669654899803,3.4800000190734863,-0.14446442210677435 1901,2012-10-10,3.69666600227356,3.72666597366333,3.660000085830689,3.6766660213470463,2266782.0,-0.001800242890833581,-1.500040234252744,0.2727290461018255,71.05272683519978,60.72789551494077,-0.1790681894469377,-0.2597047131828867,-0.6532115525362165,-0.8262515459592286,44.21195734018693,0.06666588783264116,0.08408828670814472,0.23591631650924727,-0.0127488817076169,0.48458151472611144,0.11158371740081519,0.36024891561767935,-0.34403151141836785,83.90790800995451,20.94378169100318,0.12433259910843206,10,-0.13833296298980757,-0.2649995088577275,-0.7470829486846928,-0.804166436195374,-0.6433329582214364,2,-0.15960325163443068,-1.3529411764705883,3.703332901000977,2.090923277997776,3.609999895095825,1.0392128813473693,3.6466660499572754,-0.15960325163443068 1902,2012-10-11,3.616666078567505,3.6666660308837886,3.606666088104248,3.6666660308837886,5001738.0,-0.021641101375361682,1.4000000000000248,-2.499999999999978,63.68828608858287,61.43708584097595,-0.07684052980204426,-0.1728132624771721,-0.5533293956450787,-0.7366896480733645,43.210228382420745,0.08999991416931197,0.09088771115671435,0.14591639041900617,-0.11122574139613128,0.4030585222341436,0.017345324511437443,0.2744874563265749,-0.24058967108726925,51.89855309964065,-12.801270383069308,0.12857106590756873,10,-0.05333304405212402,-0.16499948501586914,-0.6670830249786377,-0.7241665124893188,-0.6433331966400146,3,-0.13225799285231976,-1.500040234252744,3.69666600227356,-1.3529411764705883,3.703332901000977,2.090923277997776,3.609999895095825,-0.13225799285231976 1903,2012-10-12,3.653332948684693,3.7000000476837163,3.5999999046325684,3.5999999046325684,3089442.0,0.010138306750097081,-2.7500257046424985,-1.0666618982905556,69.45532330820372,62.79608001908407,-0.08246515464649784,-0.20862514296449186,-0.5696004106684263,-0.7636439242342976,41.82977734284662,0.1000001430511479,0.10845036577742295,0.1752499103546148,-0.09427246243173837,0.44477228314096795,0.04048872396143821,0.31001109674779137,-0.2552211395769164,50.908960862469435,-17.024868168638143,0.1347611863931766,10,-0.06833338737487837,-0.1733334064483647,-0.6974998712539677,-0.7608333826065068,-0.4783329963684091,4,-0.14324805365253945,1.4000000000000248,3.616666078567505,-1.500040234252744,3.69666600227356,-1.3529411764705883,3.703332901000977,-0.14324805365253945 1904,2012-10-15,3.640000104904175,3.69666600227356,3.6366660594940186,3.653332948684693,2349060.0,-0.0036495014190585096,-4.99971391107407,-0.24999217684794653,67.00012044962901,64.1095011188532,-0.046306244278016884,-0.18702937068246328,-0.5372180167723002,-0.7407104658970258,41.38673664473386,0.05999994277954146,0.11512896924678273,0.1505837082862853,-0.1264329663804009,0.42760038295297154,0.012075370952942421,0.2890920456196282,-0.22117501826650976,27.907143082888236,-39.178880198059716,0.13850833733334303,10,-0.04166710376739502,-0.1466670036315918,-0.6641673445701599,-0.738334059715271,-0.46500015258789107,0,-0.14926758011109653,-2.7500257046424985,3.653332948684693,1.4000000000000248,3.616666078567505,-1.500040234252744,3.69666600227356,-0.14926758011109653 1905,2012-10-16,3.5533330440521236,3.686666011810303,3.509999990463257,3.660000085830689,5282937.0,-0.023809631416022436,1.2083405356110346,8.000321876899768,64.29945069277069,65.0736005670714,0.046855886268920344,-0.08669257004078901,-0.43544696515070846,-0.6450355768183393,41.717817195966944,0.17666602134704634,0.12411484367137504,0.05241664648055977,-0.2144810401066306,0.31931433306775014,-0.0810321968130352,0.18586548977415474,-0.11503747653636331,19.999933976185005,-51.41068076933432,0.13344884329359508,10,0.044999957084656206,-0.05999994277954057,-0.5133334994316097,-0.6141669750213619,-0.3366670608520508,1,-0.13086309299553212,-4.99971391107407,3.640000104904175,-2.7500257046424985,3.653332948684693,1.4000000000000248,3.616666078567505,-0.13086309299553212 1906,2012-10-17,3.539999961853028,3.593333005905152,3.493333101272583,3.5533330440521236,3612327.0,-0.0037522748455605104,1.1428626167722842,0.12499720604209223,57.641971726374095,66.11510440250288,0.0725180323432415,-0.06321137519742726,-0.4037908164511572,-0.6235323250100886,41.98298673058347,0.0999999046325688,0.12935313332399279,0.0305835604667668,-0.22950009908348745,0.29066722001702106,-0.09945826930836033,0.16062539024189393,-0.08340214231185827,22.58070842523989,-43.91652781245055,0.13004182977512713,10,0.07166659832000688,-0.02750039100647017,-0.47333389520645186,-0.6008338928222661,-0.24000000953674405,2,-0.13371019184209754,1.2083405356110346,3.5533330440521236,-4.99971391107407,3.640000104904175,-2.7500257046424985,3.653332948684693,-0.13371019184209754 1907,2012-10-18,3.593333005905152,3.609999895095825,3.50333309173584,3.5699999332427983,2136585.0,0.015065831815491482,2.764698457577117,-1.7500134112977936,62.18488455646946,65.93186371319518,0.0412944618112534,-0.102642335397646,-0.4392002680536855,-0.666918314605669,42.299733499699535,0.10666680335998535,0.1330821197582437,0.07174994945526159,-0.17955171430952355,0.3230516132200467,-0.05390088242713098,0.19740078133765415,-0.1195310694600975,48.386985131930004,-18.59838716468002,0.12565083188239248,10,0.025000095367431197,-0.0808334350585942,-0.451250016689301,-0.6041669845581059,-0.32333302497863814,3,-0.15027829621290656,1.1428626167722842,3.539999961853028,1.2083405356110346,3.5533330440521236,-4.99971391107407,3.640000104904175,-0.15027829621290656 1908,2012-10-19,3.4366660118103027,3.5866661071777344,3.4366660118103027,3.5699999332427983,3530625.0,-0.04359935297880502,-1.2499915063755827,-5.714374757321254,48.49622594376951,63.74882402012194,0.18443567361596447,0.061925111582910475,-0.26557705550725696,-0.5001030293120161,42.179557920358675,0.15666699409484908,0.1355499492678911,-0.08791704177856463,-0.3332972928060647,0.15746320924893542,-0.21060716729231466,0.034773083735185395,0.3066670894622803,0.0,-61.64132710621241,0.12269012551375007,10,0.15333354473114014,0.07583355903625488,-0.2666665315628052,-0.4424999952316284,-0.19333291053771973,4,-0.13482052905069664,2.764698457577117,3.593333005905152,1.1428626167722842,3.539999961853028,1.2083405356110346,3.5533330440521236,-0.13482052905069664 1909,2012-10-22,3.366666078567505,3.44666600227356,3.343333005905152,3.4366660118103027,5931525.0,-0.020368558656046032,1.2962909981005741,0.5249971836929547,39.92391621537024,60.41587842404104,0.24170685026771022,0.1429284266362023,-0.17897722596739918,-0.41954030070002535,42.022534124496005,0.1033329963684082,0.14655768637772493,-0.16025028228759775,-0.3982149424176722,0.0777143778424767,-0.2792326123526352,-0.0412679522225603,0.3705336809158326,6.796047062483422,-49.9159969286261,0.11898233006503733,10,0.16833341121673584,0.14583349227905273,-0.12708306312561035,-0.31916654109954834,-0.13499999046325684,0,-0.05693054249466101,-1.2499915063755827,3.4366660118103027,2.764698457577117,3.593333005905152,1.1428626167722842,3.539999961853028,-0.05693054249466101 1910,2012-10-23,3.3016660213470463,3.3833329677581787,3.275000095367432,3.366666078567505,3964587.0,-0.01930695106183966,1.2033692010027985,0.928573131562897,38.53205663259686,56.80247062375183,0.27238256449383025,0.2145993688324963,-0.09816644514197748,-0.344168350923288,41.50103195057241,0.10833287239074663,0.1269028572992208,-0.22250033617019627,-0.4698357837312148,0.024835111390822284,-0.34616805995070576,-0.09883261238968677,0.41977906799316367,7.959982663044611,-45.05541623736234,0.12366772378050934,10,0.18583405017852783,0.20750057697296098,-0.058333039283752885,-0.2541664838790898,-0.0483329296112065,1,-0.0383642888807646,1.2962909981005741,3.366666078567505,-1.2499915063755827,3.4366660118103027,2.764698457577117,3.593333005905152,-0.0383642888807646 1911,2012-10-24,3.3399999141693115,3.4100000858306885,3.246665954589844,3.315000057220459,3327144.0,0.01161046955519307,-1.0206109853484502,-0.38461284524814116,42.3636233589742,54.43306365379531,0.19906931518653925,0.1886965924965205,-0.12045550184986364,-0.3722811579756993,40.9833010724474,0.16333413124084428,0.10591682317741036,-0.18591643571853655,-0.42714250508739626,0.05530963365032315,-0.30652947040296663,-0.06530340103410648,0.3546584755325317,25.688202827814514,-26.747728521602987,0.12061303468442992,10,0.1333330869674687,0.15499961376190186,-0.08500015735626221,-0.292500376701355,-0.05666685104370117,2,-0.03692632758642245,1.2033692010027985,3.3016660213470463,1.2962909981005741,3.366666078567505,-1.2499915063755827,3.4366660118103027,-0.03692632758642245 1912,2012-10-25,3.3033330440521236,3.5333330631256104,3.25,3.406666040420532,6791607.0,-0.010978105107618652,-1.6984218891916554,-4.133343505917583,28.177985942799552,49.846692835417066,0.20854668658947695,0.227580597769919,-0.06896738040873185,-0.32685985991866273,40.27931370626179,0.28333306312561035,0.07188668192913861,-0.21658331155777022,-0.4739802198426255,0.040813596727085066,-0.34528176570019786,-0.08788485741534258,0.35548595084075973,16.66678353846648,-28.823000786084,0.1286984541424277,10,0.16833293437957852,0.1916664838790898,-0.03208351135253862,-0.25583350658416704,-0.028332948684691495,3,-0.0010090086864965597,-1.0206109853484502,3.3399999141693115,1.2033692010027985,3.3016660213470463,1.2962909981005741,3.366666078567505,-0.0010090086864965597 1913,2012-10-26,3.1883330345153813,3.228332996368408,3.150000095367432,3.228332996368408,5422842.0,-0.03481332581460639,2.9166487852561587,0.3870976673357748,25.626206734976577,45.24959131156679,0.2801059984353125,0.34352255519127795,0.05858737812140502,-0.2055747226601108,38.93585970001237,0.1533329486846915,0.03147940773501823,-0.3209999680519098,-0.6140887787343434,-0.027911157369476136,-0.4675443733931268,-0.17445556271069274,0.43751371715325904,9.999906705684435,-29.731824875235322,0.14654440534121682,10,0.23000001907348633,0.258333563804626,0.0966667532920833,-0.14083349704742476,0.08666706085205078,4,0.02561430864562908,-1.6984218891916554,3.3033330440521236,-1.0206109853484502,3.3399999141693115,1.2033692010027985,3.3016660213470463,0.02561430864562908 1914,2012-10-29,3.243333101272583,3.2833330631256104,3.1600000858306885,3.1683330535888667,3263700.0,0.017250414609075282,-1.6909213863060018,-1.875002980235113,22.177461104405552,40.56937024619289,0.1820678491725234,0.28585132716131945,0.01795341303009268,-0.2536931245985947,37.66240237263854,0.12333297729492188,0.001868578850973801,-0.2549999117851258,-0.570977903651146,0.06097808008089434,-0.4129889077181361,-0.09701091585211552,0.33492898476593647,24.347763890746048,-9.112530259178104,0.1579889959330101,10,0.1366668939590454,0.20333349704742432,0.04166668653488159,-0.19583356380462646,0.028332948684692383,0,0.0,2.9166487852561587,3.1883330345153813,-1.6984218891916554,3.3033330440521236,-1.0206109853484502,3.3399999141693115,0.0 1915,2012-10-30,3.2133328914642334,3.2950000762939453,3.1883330345153813,3.25333309173584,2468052.0,-0.009249808413628102,-1.3703809667617828,-0.5333356645357326,21.568669249812444,36.56122552657494,0.17742527625173476,0.305525594322301,0.059956954413980856,-0.21595780769791872,35.720871244407306,0.10666704177856401,-0.04011487470338615,-0.26850011348724356,-0.6081609332201912,0.07116070624570403,-0.43833052335371736,-0.09866970362076977,0.32210299550717725,16.521614738013916,-10.121280419463744,0.1698304098664738,10,0.16666710376739502,0.23333370685577393,0.0812501311302185,-0.16583335399627686,0.04166722297668457,1,0.005705352436006228,-1.6909213863060018,3.243333101272583,2.9166487852561587,3.1883330345153813,-1.6984218891916554,3.3033330440521236,0.005705352436006228 1916,2012-10-31,3.2149999141693115,3.2616660594940186,3.2000000476837163,3.220000028610229,2783397.0,0.0005187830708441865,-2.5237874659401185,0.12500223516297698,23.974158146950018,32.315589258850544,0.1394762533572016,0.29579004514881824,0.07233320474111116,-0.20953539004217614,33.67441736147578,0.06166601181030229,-0.08161374936579913,-0.2520830869674682,-0.6116325890730456,0.10746641513810928,-0.4318578380202571,-0.07230833591467922,0.2818923936417015,16.956490641025145,-6.223566820817108,0.17977475105278884,10,0.15333318710327148,0.2316666841506958,0.07958310842514038,-0.16750037670135498,0.13499999046325684,2,0.011923228177264988,-1.3703809667617828,3.2133328914642334,-1.6909213863060018,3.243333101272583,2.9166487852561587,3.1883330345153813,0.011923228177264988 1917,2012-11-01,3.3066658973693848,3.3066658973693848,3.2083330154418945,3.220000028610229,2492742.0,0.02851197065234068,1.26924124422632,-17.33277703604969,29.032245039574036,30.15292471393994,0.0032075119095034132,0.20076585371044153,-0.003504973658967181,-0.29103311445070634,32.18989589100051,0.09833288192749023,-0.11543878698235988,-0.15175039768219012,-0.5182774335621905,0.21477663819781023,-0.3350139156221905,0.03151312025781028,0.1555371891972701,100.0,77.00921772099976,0.1832635179400002,11,0.03500068187713623,0.14000070095062256,-0.012082874774932861,-0.2591663599014282,0.009999990463256836,3,-0.00705630232021226,-2.5237874659401185,3.2149999141693115,-1.3703809667617828,3.2133328914642334,-1.6909213863060018,3.243333101272583,-0.00705630232021226 1918,2012-11-02,3.234999895095825,3.3199999332427983,3.183332920074463,3.3116660118103027,4494033.0,-0.021673191213715692,1.9285592036191515,-0.8846171833519898,27.11863813187638,28.73011603799618,0.048342576127872405,0.25297996022743297,0.08396597545282614,-0.21039055176676502,29.941883819068593,0.1366670131683354,-0.144564680176952,-0.2028330922126771,-0.5710802316352663,0.16541404720991215,-0.3869566619239717,-0.01870952250138247,0.19598289235090727,46.87492549412285,23.493710980095187,0.18412356971129454,11,0.1066666841506958,0.21166670322418213,0.03958314657211304,-0.18750035762786865,0.11166620254516602,4,0.012364822741492532,1.26924124422632,3.3066658973693848,-2.5237874659401185,3.2149999141693115,-1.3703809667617828,3.2133328914642334,0.012364822741492532 1919,2012-11-05,3.2149999141693115,3.243333101272583,3.190000057220459,3.233333110809326,1865094.0,-0.006182374520887324,1.7826049097841163,0.2391303671776117,29.327910013524274,27.707433080321444,0.04980362758665846,0.2549412064605856,0.11766144679334367,-0.1833020173838662,27.57238638140811,0.05333304405212402,-0.18618274941428936,-0.20308307409286508,-0.5748045812350822,0.168638433049352,-0.3889438276639736,-0.01722232052175654,0.1878846040694908,23.170912541890253,-0.6116556343462811,0.1858607535711085,11,0.12666666507720947,0.2316666841506958,0.057916343212127686,-0.16750037670135498,0.011666059494018555,0,0.018662576298582367,1.9285592036191515,3.234999895095825,1.26924124422632,3.3066658973693848,-2.5237874659401185,3.2149999141693115,0.018662576298582367 1920,2012-11-06,3.1683330535888667,3.243333101272583,3.1416659355163574,3.243333101272583,2998131.0,-0.014515353600717762,1.711122696480626,4.090942193900798,28.18003163360993,26.13147844416986,0.08444893030034617,0.27349434771241965,0.1784086539419012,-0.1296129317001653,24.404313910167335,0.10166716575622559,-0.20655322379072194,-0.22299994230270448,-0.585167815549549,0.13916793094414004,-0.4040838789261265,-0.04191600567928244,0.2092630223627987,14.953468442633074,-8.610125820726093,0.1810839366234222,11,0.16916644573211714,0.27416646480560347,0.11249995231628462,-0.1208335161209102,0.03499984741211026,1,0.03261430999224024,1.7826049097841163,3.2149999141693115,1.9285592036191515,3.234999895095825,1.26924124422632,3.3066658973693848,0.03261430999224024 1921,2012-11-07,3.106666088104248,3.216665983200073,3.106666088104248,3.19333291053772,2332467.0,-0.019463536327018027,-1.538454555208005,1.1555568977629984,21.705439680852038,25.412306637286804,0.12240941173957687,0.3042950243216782,0.25174168194460167,-0.06318033551719981,21.032568670333458,0.10999989509582475,-0.21568480580699534,-0.25516691207885733,-0.6086275355463484,0.09829371138863374,-0.43189722381260287,-0.0784366003451118,0.24261837099518058,0.0,-19.579924323505047,0.17673031173374545,11,0.1066669225692749,0.3183335065841675,0.21666687726974487,-0.04916656017303467,0.07499980926513672,2,0.04774701307767071,1.711122696480626,3.1683330535888667,1.7826049097841163,3.2149999141693115,1.9285592036191515,3.234999895095825,0.04774701307767071 1922,2012-11-08,3.1383330821990967,3.2000000476837163,3.115000009536743,3.121665954589844,2578767.0,0.010193240340860887,-4.666854758593314,-0.1923126652306497,29.705266319732843,25.8655354800375,0.07249994323955544,0.24765239040100617,0.2310059955825956,-0.09248375419389054,18.194664647306563,0.09333395957946822,-0.2183294767725834,-0.19958326816558847,-0.5450838664905757,0.14591733015939878,-0.3723335673280821,-0.026832969003094842,0.17698480496100677,14.843867870230538,-6.9148324810131445,0.17275029916249363,11,0.07499992847442627,0.28666651248931885,0.1904166340827942,-0.0808335542678833,0.059999942779541016,3,0.06744562061753889,-1.538454555208005,3.106666088104248,1.711122696480626,3.1683330535888667,1.7826049097841163,3.2149999141693115,0.06744562061753889 1923,2012-11-09,3.130000114440918,3.1449999809265137,3.076666116714477,3.1433329582214355,1816398.0,-0.0026552209532646476,7.199954224244038,-0.7999485030111647,32.425809096983244,27.00424081254613,0.08011294138982628,0.22637466765159875,0.24674520125811128,-0.0815987648002241,15.179715001264807,0.06833386421203658,-0.22937591873573338,-0.18174959421157855,-0.5052366212837502,0.14173743286059315,-0.3434931077476646,-0.020006080675492477,0.1561065208513659,32.00033760006426,8.004075219718551,0.16174351353608588,11,0.06833291053771973,0.2799994945526123,0.21041613817214966,-0.07250058650970459,0.12333297729492188,4,0.059637625101194525,-4.666854758593314,3.1383330821990967,-1.538454555208005,3.106666088104248,1.711122696480626,3.1683330535888667,0.059637625101194525 1924,2012-11-12,3.096666097640991,3.156666040420532,3.096666097640991,3.130000114440918,1581600.0,-0.010649845233593802,-2.599922753964197,2.5001430563999856,34.02600925186239,28.388389701662796,0.10108446180792408,0.22863881042876333,0.28284495198237547,-0.0446298965316414,11.95920287133977,0.05999994277954057,-0.22703693841483563,-0.18791691064834604,-0.48556041488326596,0.10972659358657388,-0.3367386627658062,-0.039095158530885854,0.15593005467884336,11.999965667790327,-13.445429123898347,0.14882175211746004,11,0.10166692733764648,0.31333351135253906,0.29333359003067017,-0.009166598320007324,0.1833338737487793,0,0.08073198469491016,7.199954224244038,3.130000114440918,-4.666854758593314,3.1383330821990967,-1.538454555208005,3.106666088104248,0.08073198469491016 1925,2012-11-13,3.0883328914642334,3.0999999046325684,3.023333072662353,3.0850000381469727,1760187.0,-0.0026910250940861413,4.749966472655131,-0.09998354945534392,29.42778027673161,28.99434771608297,0.10037750807775758,0.21117630706847024,0.29573091210082314,-0.030970229630608692,10.395110572124507,0.07666683197021529,-0.21163349120888686,-0.1730001091957094,-0.4544574570718334,0.10845723868041457,-0.3137287831337714,-0.03227143525764742,0.1361144551587441,33.62066945617037,7.8670073381953,0.1407286739380621,11,0.08333361148834229,0.29500019550323486,0.3212500810623169,-0.0008333921432495117,0.1616671085357666,1,0.04479215390977842,-2.599922753964197,3.096666097640991,7.199954224244038,3.130000114440918,-4.666854758593314,3.1383330821990967,0.04479215390977842 1926,2012-11-14,3.0666658878326416,3.1050000190734863,3.0516660213470463,3.0899999141693115,1500588.0,-0.0070157604095972825,-1.000008940625324,-7.001216109879104,30.167577451326693,29.120495761833265,0.11040034513799446,0.2061326405627093,0.3195898464581579,-0.004421260431380247,8.916367303716926,0.053333997726439986,-0.19835288274461593,-0.17100040912628156,-0.4327050984527472,0.09070428020018406,-0.3018527537895146,-0.04014806446304853,0.12158088947742351,24.527965775747603,-2.2770113906146108,0.13085234466323284,11,0.10500061511993408,0.3083336353302002,0.4095839262008667,0.0658336877822876,0.16666722297668457,2,0.04456534169913251,4.749966472655131,3.0883328914642334,-2.599922753964197,3.096666097640991,7.199954224244038,3.130000114440918,0.04456534169913251 1927,2012-11-15,3.0533330440521236,3.06833291053772,3.0350000858306885,3.0450000762939453,1254033.0,-0.004347667554335688,-1.3529372165235047,-0.35711658322262324,36.36364074230513,30.147718274103127,0.09389266884612457,0.1864975934465125,0.3345750311077613,0.01325996918930672,7.3038953660620525,0.033332824707031694,-0.18170166850576974,-0.1573332548141484,-0.37167402054550847,0.05700751091721168,-0.26450363767982843,-0.05016287194846836,0.10522926642135344,22.500040233245535,-6.165021174340708,0.10717038286568,11,0.08000004291534468,0.3083335161209111,0.4416667222976689,0.07916653156280562,0.2200000286102295,3,0.042030414457162824,-1.000008940625324,3.0666658878326416,4.749966472655131,3.0883328914642334,-2.599922753964197,3.096666097640991,0.042030414457162824 1928,2012-11-16,2.9733328819274902,3.0733330249786377,2.9733328819274902,3.059999942779541,1778430.0,-0.026200928942380908,-1.3076851128448341,-10.400503562130393,24.0384513986224,29.560000650225142,0.14848695903249443,0.24243604148912334,0.413397711809957,0.09455288304901366,6.551617702725466,0.10000014305114746,-0.17229957171679056,-0.2141667604446411,-0.42579788410866604,-0.0025356367806161906,-0.3199823222766538,-0.10835119861262843,0.16088816573998432,0.0,-28.004487186179848,0.10581556183201248,11,0.1350001096725464,0.3633335828781128,0.5341669321060181,0.15916669368743896,0.28333306312561035,4,0.07567270533976989,-1.3529372165235047,3.0533330440521236,-1.000008940625324,3.0666658878326416,4.749966472655131,3.0883328914642334,0.07567270533976989 1929,2012-11-19,3.1749999523162837,3.1749999523162837,3.023333072662353,3.065000057220459,2553123.0,0.06782525818571017,1.7575822599068656,-1.2692237859964517,47.22894581363649,31.676546670228092,-0.06643740498825546,0.02706102003796973,0.21297975455280804,-0.10554043519585266,6.304583873065477,0.2016670703887935,-0.16897781977420312,-0.0029163837432863993,-0.19701921302150938,0.19118644553493658,-0.09996779838239789,0.09413503089582509,-0.2016670703887935,100.0,67.62894783687318,0.09705141463911154,11,-0.080000519752502,0.15999948978424117,0.35749959945678755,-0.042500376701354536,0.08166599273681685,0,0.024671855305827384,-1.3076851128448341,2.9733328819274902,-1.3529372165235047,3.0533330440521236,-1.000008940625324,3.0666658878326416,0.024671855305827384 1930,2012-11-20,3.1749999523162837,3.1883330345153813,3.130000114440918,3.1666660308837886,2057499.0,0.0,2.333301544267266,0.07576299436681415,47.10145228000701,34.49832584791198,-0.07307708910511579,0.018008251795338825,0.212159154975204,-0.10544096799532943,6.610611465089445,0.058332920074463335,-0.15720983019580714,0.0034169197082514202,-0.18174467152253682,0.18857851093903966,-0.08916387590714292,0.09599771532364576,-0.2016670703887935,93.79857082024763,57.02071867323732,0.09258079561539412,11,-0.08833348751068071,0.15499949455261275,0.37083309888839766,-0.042500376701354536,0.2716660499572763,1,0.03307087264580444,1.7575822599068656,3.1749999523162837,-1.3076851128448341,2.9733328819274902,-1.3529372165235047,3.0533330440521236,0.03307087264580444 1931,2012-11-21,3.216665983200073,3.22666597366333,3.1383330821990967,3.1766660213470463,2391741.0,0.013123159530566975,1.9444325235041207,4.799656701473216,42.968757858032895,35.97204712994531,-0.10895667930265596,-0.035174836931347375,0.1662712216048079,-0.14631183952559068,6.89593942264983,0.0883328914642334,-0.14715598506915306,0.0512496471405024,-0.11781000233372296,0.22030929661472776,-0.03328017759661028,0.13577947187761508,-0.2347330951690667,96.05263157894719,64.49302083364142,0.08452982473711262,11,-0.11666655540466264,0.07500040531158492,0.3291670680046086,-0.04166638851165727,0.25,2,0.010362908979055785,2.333301544267266,3.1749999523162837,1.7575822599068656,3.1749999523162837,-1.3076851128448341,2.9733328819274902,0.010362908979055785 1932,2012-11-22,3.2999999523162837,3.2999999523162837,3.221666097640991,3.2300000190734863,2026377.0,0.025906938908623278,1.238112268010002,1.7500000000000278,54.98720591345092,38.478868998441726,-0.18656595379711405,-0.1251898656809689,0.08088616713462704,-0.22747979946277752,6.616910195919716,0.08333396911621094,-0.12915807896861864,0.13475027084350533,-0.03374255897605005,0.3032431006630607,0.05050385593372786,0.2189966857532828,-0.3033830791473382,100.0,67.4704444697519,0.08424641490977766,11,-0.16333353519439653,-0.00833356380462602,0.2620831131935124,-0.0950003862380977,0.12333297729492232,3,-0.02020207347583869,1.9444325235041207,3.216665983200073,2.333301544267266,3.1749999523162837,1.7575822599068656,3.1749999523162837,-0.02020207347583869 1933,2012-11-23,3.2699999809265137,3.2999999523162837,3.240000009536743,3.2999999523162837,1166409.0,-0.00909090055250239,3.000000000000089,-0.42857142857142494,54.15616756334685,40.715553255273335,-0.15043881321229868,-0.09355449569584229,0.1055427518131018,-0.19474775460040128,7.1522401289916075,0.05999994277954057,-0.0989240703372265,0.10066695213317889,-0.07402557150343236,0.27535947576979014,0.01332069031487304,0.18801321395148474,-0.24911246142578092,89.15664519464868,53.152979384857076,0.08734626181830565,11,-0.13333356380462646,0.009999513626098633,0.29541635513305664,-0.053333401679992676,0.1433329582214351,4,0.0010192941147648682,1.238112268010002,3.2999999523162837,1.9444325235041207,3.216665983200073,2.333301544267266,3.1749999523162837,0.0010192941147648682 1934,2012-11-26,3.243333101272583,3.2883329391479488,3.220000028610229,3.2666659355163574,1096254.0,-0.008155009116047385,1.049981939840025,0.777761883190691,55.844146675777374,43.650705077389524,-0.11262281866664114,-0.07050230592681972,0.1294550663058356,-0.16505033749523879,7.231011143112309,0.06833291053771973,-0.08209071092554687,0.07400007247924822,-0.10069245115736303,0.24869259611585948,-0.013346189339057624,0.16134633429755407,-0.20011658714660596,66.66652642031009,26.84349480934381,0.08734626181830565,11,-0.1066666841506958,0.009999871253967285,0.30791646242141724,-0.020000100135803223,0.209999799728394,0,0.004110846269624879,3.000000000000089,3.2699999809265137,1.238112268010002,3.2999999523162837,1.9444325235041207,3.216665983200073,0.004110846269624879 1935,2012-11-27,3.231666088104248,3.289999961853028,3.22666597366333,3.25,1529589.0,-0.003597229394587065,-3.470507059793707,0.7857558882133552,60.56335417442366,47.02801360217808,-0.0877094120611921,-0.06049289539494307,0.14107655956603926,-0.15259866349748474,7.234135050000759,0.06333398818969771,-0.06788526249730786,0.06141639947891253,-0.11443679089488556,0.23726958985271063,-0.026510195707986295,0.14934299466581136,-0.16790689892304655,57.731683577159195,12.339605907278774,0.08792659518689902,11,-0.09499967098236084,0.021666884422302246,0.2920834422111511,-0.008333086967468262,0.34833383560180664,1,0.007735903483617079,1.049981939840025,3.243333101272583,3.000000000000089,3.2699999809265137,1.238112268010002,3.2999999523162837,0.007735903483617079 1936,2012-11-28,3.25333309173584,3.25333309173584,3.1916658878326416,3.243333101272583,1323246.0,0.006704592318911962,11.333452542736572,-0.5454368124008426,59.88536262554347,49.641538255871225,-0.0895278947089726,-0.08341769463564574,0.11811042741031308,-0.17135115410853086,7.098543026373058,0.06166720390319824,-0.05160111445641613,0.08116674423217773,-0.09755234392640855,0.259885832390764,-0.008192799847115406,0.17052628831147087,-0.17067464150383183,56.92318865458026,7.35025335891676,0.08935954407929304,11,-0.11666667461395264,-1.1920928955078125e-07,0.24500024318695068,-0.028333544731140137,0.2799999713897705,2,0.05942610396360193,-3.470507059793707,3.231666088104248,1.049981939840025,3.243333101272583,3.000000000000089,3.2699999809265137,0.05942610396360193 1937,2012-11-29,3.2833330631256104,3.2999999523162837,3.246665954589844,3.2633330821990967,1487112.0,0.009221303366069966,1.0000089406253074,2.0,62.70711234737142,53.93805613906556,-0.0932808331414745,-0.12148387206654832,0.08777790237621641,-0.19727454738613037,6.7802159640743955,0.05333399772643954,-0.02965684859888551,0.11233335733413696,-0.06296075517607003,0.28762746984434395,0.024686301079033246,0.19998041358924068,-0.18328729272686006,84.61528304129124,31.463791293799716,0.08764705625510355,11,-0.12166655063629195,-0.03000009059906006,0.20083320140838623,-0.05500006675720215,0.2599999904632564,3,0.055837442181371655,11.333452542736572,3.25333309173584,-3.470507059793707,3.231666088104248,1.049981939840025,3.243333101272583,0.055837442181371655 1938,2012-11-30,3.275000095367432,3.3016660213470463,3.2699999809265137,3.2916660308837886,1565526.0,-0.002537959932168876,-1.3749977647837537,-0.8332975705123176,65.41790462087587,55.959051562092164,-0.042081605681453915,-0.11594510451919549,0.09481496843704607,-0.18548413883097403,6.685487023670966,0.03166604042053267,-0.005433679917524525,0.10200037956237828,-0.07723670478968714,0.2812374639144437,0.012381837386345573,0.191618921738411,-0.15895799041527914,75.75827853325077,16.68256179907668,0.08961854217603264,11,-0.05916702747345015,-0.12833368778228804,0.20833265781402543,-0.042500495910644975,0.1583328247070308,4,0.04529246715247259,1.0000089406253074,3.2833330631256104,11.333452542736572,3.25333309173584,-3.470507059793707,3.231666088104248,0.04529246715247259 1939,2012-12-03,3.275000095367432,3.3050000667572017,3.259999990463257,3.2833330631256104,2884308.0,0.0,-1.3478396079138473,0.5,66.37429065354621,58.10047804804097,-0.029507913849174283,-0.11723000904842618,0.09531914646849104,-0.1824439938175506,6.542292055727771,0.04500007629394487,0.015461654349918863,0.09900037050247246,-0.08513815779358502,0.28313889879852994,0.006931106354443717,0.1910696346505012,-0.14039559877578967,73.5296345070459,10.769959482826067,0.0920692641480287,12,-0.05333352088928267,-0.12833368778228804,0.15749973058700517,-0.02833354473114058,0.10166597366332963,0,0.04223903503886661,-1.3749977647837537,3.275000095367432,1.0000089406253074,3.2833330631256104,11.333452542736572,3.25333309173584,0.04223903503886661 1940,2012-12-04,3.2716660499572754,3.3016660213470463,3.2566659450531006,3.2666659355163574,1368558.0,-0.001018029103227458,-2.599992370634608,-0.6000400560785419,68.58003261212961,60.9461752429406,-0.012314807485430457,-0.11147285787775507,0.09794698246252809,-0.17579221908177,6.841172872484663,0.04500007629394576,0.053293894453598334,0.09049967527389535,-0.0984685042338378,0.2794678547816285,-0.003984414479971221,0.18498376502776193,-0.11661408494576575,70.5878516823113,2.8685210651130575,0.09448408975386655,12,-0.023333072662353516,-0.12499964237213135,0.14166724681854248,-0.024999499320983887,0.24499988555908203,1,0.05552732102534552,-1.3478396079138473,3.275000095367432,-1.3749977647837537,3.275000095367432,1.0000089406253074,3.2833330631256104,0.05552732102534552 1941,2012-12-05,3.255000114440918,3.3333330154418945,3.244999885559082,3.2783329486846924,2840826.0,-0.005094020985599967,-3.07691757495062,-4.666460041960709,68.16817113525276,62.41072693425191,0.011578247185709767,-0.08761646212566454,0.11536409354734456,-0.15531293202264118,7.376607571296918,0.0883331298828125,0.06341125184126684,0.06641703844070435,-0.12188205196348445,0.25471612884489314,-0.027732506761390052,0.16056658364279874,-0.08195437721992516,11.321039903264813,-59.552186955633694,0.09414954520209444,12,0.007499337196350098,-0.10166716575622559,0.1583331823348999,-0.008333563804626465,0.30833292007446333,2,0.09984632806102334,-2.599992370634608,3.2716660499572754,-1.3478396079138473,3.275000095367432,-1.3749977647837537,3.275000095367432,0.09984632806102334 1942,2012-12-07,3.3499999046325684,3.3833329677581787,3.2666659355163574,3.2666659355163574,3579111.0,0.029185802412166062,-1.7999874115950654,-3.5715322127420426,83.04092931273627,65.6201449064063,-0.08446564446578941,-0.17491354748022125,0.018420066903091392,-0.2449235920188615,8.128399569356484,0.12833285331726074,0.07703870879441199,0.15083348751068115,-0.04901318470327798,0.3506801597246403,0.05091015140370159,0.2507568236176607,-0.15451394846064925,75.90376604373236,-3.7719193999566016,0.09992333610697954,12,-0.0625004768371582,-0.1716669797897339,0.05749994516372681,-0.10333335399627686,0.25999999046325684,4,0.05472631752601509,-3.07691757495062,3.255000114440918,-2.599992370634608,3.2716660499572754,-1.3478396079138473,3.275000095367432,0.05472631752601509 1943,2012-12-10,3.3166658878326416,3.356666088104248,3.309999942779541,3.3333330154418945,1932516.0,-0.009950453059365927,-2.1111782237234253,-0.20000400540157012,67.63472300375858,66.93020894284865,-0.048965141690406,-0.13373461164573497,0.05013461918829254,-0.20487590957689328,8.56017150721522,0.04666614532470703,0.09101445605797798,0.10816618204116812,-0.095478881485481,0.31181124556781725,0.006343650277843782,0.20998871380449247,-0.09112440980692105,51.80684268309288,-24.252921288122366,0.10182253176332451,12,-0.029166460037231445,-0.13833296298980713,0.07750070095062256,-0.0699993371963501,0.35666704177856445,0,0.06834187507031242,-1.7999874115950654,3.3499999046325684,-3.07691757495062,3.255000114440918,-2.599992370634608,3.2716660499572754,0.06834187507031242 1944,2012-12-11,3.346666097640991,3.359999895095825,3.2950000762939453,3.2999999523162837,2920362.0,0.009045291513506637,-1.2941423967282917,-2.7998912841346626,69.88405707449583,67.96584259841222,-0.07014231862486664,-0.15182951320573057,0.016788442390636593,-0.22642958354111276,9.059151736364873,0.06499981880187988,0.09037539352925927,0.125666391849518,-0.07975841956840579,0.3310912032674418,0.022953986140556104,0.2283787975584799,-0.09587798125807723,73.49378071081037,-0.30883607911145816,0.10271240570896187,12,-0.059166669845581055,-0.16833317279815674,0.04750049114227295,-0.09999954700469971,0.3366668224334717,1,0.025896465289609205,-2.1111782237234253,3.3166658878326416,-1.7999874115950654,3.3499999046325684,-3.07691757495062,3.255000114440918,0.025896465289609205 1945,2012-12-12,3.22666597366333,3.3133330345153813,3.22666597366333,3.3016660213470463,4642218.0,-0.03585661684691133,-1.3111201533507444,-1.6071618335274707,50.98038757366993,66.97640092598182,0.05484107526430115,-0.02206577288220446,0.1294001619485261,-0.09835545878015761,8.585122208189885,0.12000012397766113,0.08963123144689744,-0.0012503862380981445,-0.19695249516374647,0.19445172268755018,-0.09910144070092208,0.0966006682247258,0.15666699409484863,0.0,-68.05569273994962,0.09785105446282406,12,0.07833349704742432,-0.048333048820495605,0.16750061511993408,0.020000576972961426,0.42666697502136275,2,0.04648764284613316,-1.2941423967282917,3.346666097640991,-2.1111782237234253,3.3166658878326416,-1.7999874115950654,3.3499999046325684,0.04648764284613316 1946,2012-12-13,3.203332901000977,3.244999885559082,3.183332920074463,3.236665964126587,2810271.0,-0.007231325725315929,1.466633924441753,0.44444055910709857,39.259240421290066,64.3710818230839,0.07860153863477626,0.01268119366204834,0.1459959536133577,-0.0676141649034796,8.20698105991389,0.06166696548461914,0.08903164396463925,-0.03141680955886805,-0.21240269817128699,0.14956907905355088,-0.12190975386507752,0.05907613474734141,0.1768667268753048,9.99998807907411,-51.783662159421986,0.09049294430620947,12,0.0800000429153438,-0.024999976158142534,0.18666660785675004,0.05583369731903032,0.4000000953674312,3,0.09781469619266558,-1.3111201533507444,3.22666597366333,-1.2941423967282917,3.346666097640991,-2.1111782237234253,3.3166658878326416,0.09781469619266558 1947,2012-12-14,3.1816658973693848,3.228332996368408,3.1633329391479488,3.203332901000977,2831073.0,-0.006763893825965317,-1.2285891787170895,0.6500153781230327,39.99994601860199,61.54686420060902,0.09424087836188244,0.04685796398803577,0.16150213234344069,-0.0403993465919541,7.738851829641938,0.06500005722045943,0.0856664549990076,-0.05950045585632324,-0.2215094904900119,0.10250857877736541,-0.14050497317316735,0.021504061460520862,0.1906590621948241,9.32182945176355,-46.97520961166971,0.0810045173168443,12,0.0916670560836792,-0.003332972526550293,0.13750040531158447,0.0991671085357666,0.4883341789245601,4,0.11995827011929827,1.466633924441753,3.203332901000977,-1.3111201533507444,3.22666597366333,-1.2941423967282917,3.346666097640991,0.11995827011929827 1948,2012-12-17,3.1983330249786377,3.2133328914642334,3.1583330631256104,3.184999942779541,2505207.0,0.005238490824267084,1.538483969826851,-0.6153634543013584,44.7876554501731,59.148349178012005,0.07325879726211193,0.05050076587671626,0.13336786409470935,-0.051125909571100525,6.731093681992291,0.05499982833862305,0.08156512541266103,-0.05408333539962751,-0.15895576630737418,0.050789095508119164,-0.10651955085350062,-0.001647119945754394,0.16145241336059568,19.834675569721416,-33.69865420949222,0.05243621545387329,12,0.07249999046325684,-0.020000100135803223,0.12083327770233154,0.09333348274230957,0.4683330059051509,0,0.12871294730789873,-1.2285891787170895,3.1816658973693848,1.466633924441753,3.203332901000977,-1.3111201533507444,3.22666597366333,0.12871294730789873 1949,2012-12-18,3.25333309173584,3.25333309173584,3.216665983200073,3.2249999046325684,2455584.0,0.017196479018181554,1.588279843147846,2.1250290578116338,52.28073081363248,57.33731564484566,0.016608624602761246,0.0017603742007135104,0.06848537528742238,-0.10158826626414719,6.617768983831541,0.05500006675720215,0.07385080171823111,-0.0029999256134032315,-0.10134658772353422,0.09534673649672776,-0.05217325666846895,0.046173405441662485,0.09033615658630367,61.29035235196108,7.94571380543271,0.04917333105506552,12,0.017499923706054688,-0.07500016689300537,0.05083322525024414,0.06166648864746094,0.43666696548461914,1,0.1290983204093843,1.538483969826851,3.1983330249786377,-1.2285891787170895,3.1816658973693848,1.466633924441753,3.203332901000977,0.1290983204093843 1950,2012-12-19,3.2799999713897705,3.289999961853028,3.25,3.25,2157282.0,0.00819678738757812,-1.6666666666666963,1.0588279843147814,52.7777929548481,55.6272736248007,-0.009780267298359568,-0.01753591096192597,0.02903332883986387,-0.12301068514401292,6.724146303309453,0.03999996185302779,0.06546588939889286,0.018416953086853205,-0.07258463197695653,0.10941853815066294,-0.02708383944505144,0.06391774561875785,0.048842382116650374,92.40508392017367,37.880862166602085,0.04550079253190485,12,-0.009166955947875977,-0.10166704654693604,0.024166345596313477,0.07416653633117676,0.6833329200744629,2,0.12296736347646853,1.588279843147846,3.25333309173584,1.538483969826851,3.1983330249786377,-1.2285891787170895,3.1816658973693848,0.12296736347646853 1951,2012-12-20,3.25,3.2883329391479488,3.243333101272583,3.2783329486846924,1481622.0,-0.009146332820563763,-1.1599880981672108,-0.9444325235041207,46.52781468565335,51.57026088845815,0.02171993194340338,0.01590485600643099,0.04585085565937552,-0.08794067852014464,7.168654763948462,0.04499983787536577,0.05542519651785893,-0.01324971914291373,-0.10198016693594525,0.07548072865011779,-0.05761494303942971,0.031115504753602252,0.06520161027595606,69.62033568069567,18.121590887279197,0.04436522389651578,12,0.009166479110717773,-0.07166707515716553,0.027499794960021973,0.13333308696746826,0.6666660308837886,3,0.1241024457491362,-1.6666666666666963,3.2799999713897705,1.588279843147846,3.25333309173584,1.538483969826851,3.1983330249786377,0.1241024457491362 1952,2012-12-21,3.233333110809326,3.243333101272583,3.201666116714477,3.22666597366333,3688941.0,-0.005128273597130417,2.12497094322757,-0.23531391738263335,45.73377156622361,49.136821839843165,0.022459081466848385,0.028797617211838045,0.051448867349285,-0.062417083398224715,6.954651467698693,0.048333883285522905,0.04356195526839812,-0.026583266258239924,-0.11450594660198554,0.061339414085505695,-0.07054460643011273,0.017378073913632885,0.06931901569460219,56.961961137236315,8.179440871076665,0.04396134017187288,12,0.0258333683013916,-0.0550001859664917,0.03999990224838257,0.1499999761581421,0.7866668701171875,4,0.1144329621721123,-1.1599880981672108,3.25,-1.6666666666666963,3.2799999713897705,1.588279843147846,3.25333309173584,0.1144329621721123 1953,2012-12-27,3.273333072662353,3.3050000667572017,3.231666088104248,3.233333110809326,1318500.0,0.012371123073989354,-2.38459253064546,5.999570876841587,49.842238124763576,46.90995306765068,-0.027193769285619673,-0.011531036769011127,-0.0005654488946857938,-0.09339749780027162,6.80437293150754,0.07333397865295366,0.03367558815240912,0.013250041007994984,-0.07476570201360255,0.10126578402959252,-0.030757830502803785,0.05725791251879375,-0.11500000953674272,69.35470473957925,22.723401009020463,0.04400787151079866,12,-0.037500023841857466,-0.0950001478195186,-0.025833249092101607,0.11000001430511519,0.6899998188018803,3,0.1211813753218105,2.12497094322757,3.233333110809326,-1.1599880981672108,3.25,-1.6666666666666963,3.2799999713897705,0.1211813753218105 1954,2012-12-28,3.2566659450531006,3.289999961853028,3.25,3.273333072662353,1713591.0,-0.005091790917474914,-1.6667514404927775,-0.41667858760698395,48.61537879178018,46.64717431410739,-0.027530901628835203,0.006520477142050396,0.004075764049227715,-0.06851452972160121,6.86635711557992,0.03999996185302779,0.004395594793406232,-0.004083728790283292,-0.09176663886995673,0.08359918128939015,-0.04792518383011979,0.039757726249553205,-0.09539954185485833,53.22532267070327,9.226788707768932,0.04384145503983671,12,-0.024999380111694336,-0.05333292484283447,-0.03416621685028076,0.10166704654693604,0.39666700363159224,4,0.1258956530231421,-2.38459253064546,3.273333072662353,2.12497094322757,3.233333110809326,-1.1599880981672108,3.25,0.1258956530231421 1955,2012-12-31,3.2566659450531006,3.2566659450531006,3.2566659450531006,3.2566659450531006,0.0,0.0,1.0,-0.0,50.15864985724464,47.85821980699122,-0.02551059519754917,0.008948214099240293,-0.005404133055495919,-0.06186521373800069,6.914930051684529,0.0,-0.009242257835293977,-0.00533372163772583,-0.09197753291998989,0.08131008964453823,-0.04865562727885786,0.0379881840034062,-0.09252486858367925,53.22532267070327,4.882906282979626,0.04332190564113199,12,-0.024999380111694336,5.960464477539062e-07,-0.041666507720947266,0.10166704654693604,0.3533339500427246,0,0.1330606575800617,-1.6667514404927775,3.2566659450531006,-2.38459253064546,3.273333072662353,2.12497094322757,3.233333110809326,0.1330606575800617 1956,2013-01-02,3.44666600227356,3.44666600227356,3.3016660213470463,3.3133330345153813,3521574.0,0.05834189334312012,1.1750056773579811,100.0,57.79562149896235,49.83551708258682,-0.1982075967363266,-0.17478658473663966,-0.2024418942059758,-0.24252673296337646,8.039173606480391,0.19000005722045943,-0.02330206340906349,0.1749996900558477,0.05551251574262306,0.29448686436907234,0.11525610289923538,0.23474327721246002,-0.2797077459983832,100.0,52.865970984709264,0.0597435871566123,1,-0.14416646957397505,-0.1541664600372319,-0.23833304643631026,-0.0883330106735234,0.17000007629394487,2,0.14990338165922057,1.0,3.2566659450531006,-1.6667514404927775,3.2566659450531006,-2.38459253064546,3.273333072662353,0.14990338165922057 1957,2013-01-03,3.466665983200073,3.47666597366333,3.423332929611206,3.433332920074463,1667340.0,0.0058027035150258754,1.0,0.24999865889181216,62.362608427731075,51.788289635648816,-0.19392179898201478,-0.1900936976179115,-0.2311116262123556,-0.253668987031094,8.815701677053928,0.05333304405212402,-0.017847134636046036,0.18583302497863707,0.037846653950561304,0.33381939600671284,0.11183983946459941,0.25982621049267474,-0.28851941708496076,95.91836933293352,47.3357721591143,0.07399318551403788,1,-0.127499938011169,-0.14916646480560258,-0.27083307504653886,-0.10833299160003618,0.19333410263061612,3,0.12980773165470105,1.1750056773579811,3.44666600227356,1.0,3.2566659450531006,-1.6667514404927775,3.2566659450531006,0.12980773165470105 1958,2013-01-04,3.423332929611206,3.47666597366333,3.4166660308837886,3.4733328819274902,2577417.0,-0.012499921768888145,1.117664878510587,-1.5000107289230507,56.18279590566952,52.22185242365292,-0.12886793098792682,-0.14237792643105074,-0.19207999086382,-0.20140075568456517,9.581804149558003,0.05999994277954146,-0.003977029961830247,0.13508332967758196,-0.02596385309099336,0.2961305124461573,0.0545597382932943,0.21560692106186963,-0.22727519904320115,76.47064392146467,29.756948909301208,0.08052359138428777,1,-0.08416688442230225,-0.10583341121673584,-0.2091665267944336,-0.06499993801116943,0.22000002861022994,4,0.17429419328580242,1.0,3.466665983200073,1.1750056773579811,3.44666600227356,1.0,3.2566659450531006,0.17429419328580242 1959,2013-01-07,3.4133329391479488,3.496665954589844,3.3933329582214355,3.433332920074463,2173596.0,-0.0029211270620976837,-2.4444364971509103,0.4000000000000089,68.30064045626666,53.94661325714387,-0.10480672431929294,-0.12804810782085374,-0.18432965300503001,-0.18237979003208604,10.389461270899837,0.10333299636840865,0.012255805846582923,0.1181666970252988,-0.052102699559477994,0.2884360936100756,0.033031998732910406,0.2033013953176872,-0.2004387139942243,65.27791161227547,12.13247309420693,0.08513469829238851,1,-0.06416690349578813,-0.08583343029022172,-0.20499998331069902,-0.054999947547912154,0.34000015258789107,0,0.16113281713842365,1.117664878510587,3.423332929611206,1.0,3.466665983200073,1.1750056773579811,3.44666600227356,0.16113281713842365 1960,2013-01-08,3.453332901000977,3.5166659355163574,3.3866660594940186,3.4133329391479488,2950938.0,0.011718740177456333,-1.7857000536439573,-2.0,73.73411389557114,56.969535391579186,-0.1314579368118851,-0.162048528743989,-0.22406538065827286,-0.21322088508166281,11.344437292562445,0.12999987602233887,0.027178901688831303,0.1490833163261418,-0.03474996679739473,0.33291659944967833,0.057166674764373315,0.2409999578879103,-0.21773693749236278,70.54276288431164,11.446497743227368,0.09191664156176835,1,-0.09416687488555953,-0.11583340167999312,-0.25833320617675826,-0.09499990940094039,0.35333299636840776,1,0.05791507897363268,-2.4444364971509103,3.4133329391479488,1.117664878510587,3.423332929611206,1.0,3.466665983200073,0.05791507897363268 1961,2013-01-09,3.5799999237060547,3.5799999237060547,3.466665983200073,3.4733328819274902,3421809.0,0.03667964437148874,1.1250039115410662,2.666678587606931,81.53032677488711,60.946930414764026,-0.2306466867340946,-0.2773382505469364,-0.3502266443683699,-0.33016562230618796,12.166050777679791,0.12666702270507768,0.03850697840611472,0.25950034856796256,0.04000033956171256,0.47900035757421255,0.14975034406483756,0.36925035307108756,-0.3162969629966663,100.0,33.17799909522262,0.109750004503125,1,-0.17416691780090332,-0.21083343029022217,-0.38500022888183594,-0.22166693210601807,0.1666660308837895,2,0.00837988045505722,-1.7857000536439573,3.453332901000977,-2.4444364971509103,3.4133329391479488,1.117664878510587,3.423332929611206,0.00837988045505722 1962,2013-01-10,3.5333330631256104,3.609999895095825,3.5266659259796143,3.5799999237060547,3163398.0,-0.013035436194125505,-1.7777464307426996,-0.43750027939578984,75.31482007295959,63.77721729789691,-0.15304379869851736,-0.2279177626244815,-0.3024038064694805,-0.27450798696934076,12.573577541468103,0.08333396911621094,0.047792627035561974,0.20366683006286612,-0.03545589909465807,0.4427895592203903,0.0841054654841038,0.32322819464162844,-0.23167446685662219,65.67164497774172,-6.800893371062955,0.11956136457876221,1,-0.10333311557769775,-0.14916658401489258,-0.3383333683013916,-0.17500007152557373,0.19333291053771973,3,0.023584817494724852,1.1250039115410662,3.5799999237060547,-1.7857000536439573,3.453332901000977,-2.4444364971509103,3.4133329391479488,0.023584817494724852 1963,2013-01-11,3.5433330535888667,3.5999999046325684,3.5333330631256104,3.559999942779541,1894617.0,0.002830186196602247,-2.6363529962546814,0.3571461414667886,73.5134692084878,66.5436717886422,-0.1349030904885402,-0.23195835708122603,-0.30740042386943633,-0.2759798448387696,13.00312755796095,0.06666684150695801,0.06484294159869419,0.2023334622383115,-0.05498840424710849,0.4596553287237315,0.07367252899560173,0.3309943954810213,-0.1985066754841216,70.14924257790378,-3.5833637917270664,0.12866093324270994,1,-0.11000013351440385,-0.15916657447814897,-0.3358333110809322,-0.18500006198883012,0.15333294868469327,4,0.03292578780412869,-1.7777464307426996,3.5333330631256104,1.1250039115410662,3.5799999237060547,-1.7857000536439573,3.453332901000977,0.03292578780412869 1964,2013-01-14,3.433332920074463,3.5799999237060547,3.4133329391479488,3.5533330440521236,2861172.0,-0.031044254618681766,-1.0833361893876907,7.199911309472502,60.95233781003314,67.74297045006315,0.003120860325561914,-0.12135435421052243,-0.19534505755243892,-0.15755224844881566,13.058357718503382,0.1666669845581059,0.08289384852735893,0.08799998760223371,-0.17262147877905232,0.34862145398351974,-0.042310745588409304,0.21831072079287672,-0.05138224959096638,20.89556222177148,-48.39002694831504,0.13031073319064307,1,0.022500038146972656,-0.04916644096374512,-0.2520831823348999,-0.07499992847442627,0.3466670513153076,0,0.061165067016693,-2.6363529962546814,3.5433330535888667,-1.7777464307426996,3.5333330631256104,1.1250039115410662,3.5799999237060547,0.061165067016693 1965,2013-01-15,3.3766660690307617,3.493333101272583,3.353332996368408,3.433332920074463,3719868.0,-0.01650491005762189,-1.709688285918645,0.4722232708213728,58.715540643847234,67.8451836883837,0.08783679870960004,-0.05573104342802537,-0.13627192862124993,-0.09384619395299065,13.806285968207513,0.1400001049041748,0.09573297897375044,0.02383313179016122,-0.2309781599583567,0.27864442353867913,-0.10357251408409773,0.15123877766442018,0.23333382606506348,9.090799311497308,-57.667611152640575,0.1274056458742589,1,0.10500037670135498,0.007500410079956055,-0.192499577999115,-0.018333077430725098,0.5099999904632568,1,0.11154997710898806,-1.0833361893876907,3.433332920074463,-2.6363529962546814,3.5433330535888667,-1.7777464307426996,3.5333330631256104,0.11154997710898806 1966,2013-01-16,3.5166659355163574,3.523333072662353,3.3766660690307617,3.3833329677581787,3617721.0,0.04146097470804433,-1.0000032511602517,-2.35292706939641,66.6666199179729,68.32340718729945,-0.04602989410164282,-0.18029712034805545,-0.2722428356481714,-0.22504310696323238,14.510170122807867,0.14666700363159135,0.11579645355940871,0.14816634654998762,-0.1064722557142046,0.40280494881417983,0.020847045417891508,0.2754856476820837,0.0882006216049196,63.63615252211021,-4.181276189693406,0.1273193011320962,1,-0.03499948978424072,-0.13249945640563965,-0.31916624307632446,-0.1583329439163208,0.2833340167999263,2,0.08246446127401241,-1.709688285918645,3.3766660690307617,-1.0833361893876907,3.433332920074463,-2.6363529962546814,3.5433330535888667,0.08246446127401241 1967,2013-01-17,3.5633330345153813,3.5833330154418945,3.5066659450531006,3.5133330821990967,3619677.0,0.013270267877227848,-1.421031233648167,0.3750006705540956,66.9260415582421,69.51710114869641,-0.08665550073236172,-0.20754556343925534,-0.3172107517385352,-0.2623336287609779,15.209918502363863,0.07666707038879395,0.13832085157526164,0.17575008869171205,-0.07713375707418635,0.42863393445761044,0.04930816580876263,0.30219201157466147,0.03650285139083831,85.13506721464242,16.78868705980173,0.12644192288294925,1,-0.0816665887832646,-0.17916655540466353,-0.3554168343544011,-0.20500004291534468,0.3366670608520508,3,0.051449841566491905,-1.0000032511602517,3.5166659355163574,-1.709688285918645,3.3766660690307617,-1.0833361893876907,3.433332920074463,0.051449841566491905 1968,2013-01-18,3.609999895095825,3.6333329677581783,3.5633330345153813,3.5833330154418945,2699307.0,0.013096407248050168,-1.0999924898344557,0.5333381017094581,69.92482294752774,69.69756586994764,-0.11628798732709145,-0.23377586814353224,-0.3592907600156643,-0.2990178448529317,16.034818587312515,0.06999993324279696,0.1434903078210934,0.2018336057662964,-0.053197423747445516,0.4568646352800383,0.07431809100942566,0.3293491205231671,-0.256666898727417,91.66675891195982,20.523338052429978,0.12751551475687095,1,-0.11666691303253174,-0.21416687965393066,-0.3770837187767029,-0.2516669034957886,0.27333307266235307,4,0.032317474226521536,-1.421031233648167,3.5633330345153813,-1.0000032511602517,3.5166659355163574,-1.709688285918645,3.3766660690307617,0.032317474226521536 1969,2013-01-21,3.673332929611206,3.686666011810303,3.609999895095825,3.613332986831665,1811367.0,0.017543777383877135,-1.3000021457846194,2.2499798835930584,71.92982368081853,69.49708917941956,-0.15518036823363568,-0.27829876475758875,-0.4165616780680832,-0.352989696147334,17.596250090372283,0.07666611671447798,0.14609762922875458,0.24416664838790902,-0.025907009565229178,0.5142403063410472,0.10912981941133992,0.3792034773644781,-0.31439993381500253,96.00007152564181,21.65695671114959,0.13503682897656918,1,-0.15333342552185059,-0.2508333921432495,-0.44041675329208374,-0.31499993801116943,0.12666702270507768,0,0.006352016849402009,-1.0999924898344557,3.609999895095825,-1.421031233648167,3.5633330345153813,-1.0000032511602517,3.5166659355163574,0.006352016849402009 1970,2013-01-22,3.683332920074463,3.706665992736816,3.650000095367432,3.6766660213470463,2459418.0,0.002722320751992191,1.1249826773061555,0.1111150847578783,65.3679677806997,67.70127151339874,-0.144298364155504,-0.27039610724105856,-0.4187539210268878,-0.35315597468205606,19.04017680627767,0.05666589736938388,0.15779798694405356,0.23399999141693106,-0.04909574368701275,0.5170957265208749,0.09245212386495893,0.3755478589689032,-0.31129060363769545,92.92937028581349,20.92983475918537,0.14154786755197202,1,-0.15333342552185059,-0.2508333921432495,-0.4504167437553406,-0.32499992847442627,0.15666699409484908,1,0.026244451265446056,-1.3000021457846194,3.673332929611206,-1.0999924898344557,3.609999895095825,-1.421031233648167,3.5633330345153813,0.026244451265446056 1971,2013-01-23,3.653332948684693,3.703332901000977,3.6366660594940186,3.683332920074463,3148827.0,-0.008144789526428053,-1.1052548364145736,-4.499839073061064,61.96582058712059,66.21804934830553,-0.11488337834968965,-0.21990477079736914,-0.37914581081372445,-0.314381551557291,20.589096014516326,0.06666684150695845,0.16410741344819346,0.18383337259292665,-0.0969282591053231,0.4645950042911764,0.04345255674380155,0.32421418844205174,-0.2612132116699226,73.33348433173114,4.179433126351313,0.1403808158491249,1,-0.12333345413208052,-0.22083342075347945,-0.4116667509078984,-0.2949999570846562,0.19000005722045898,2,0.06386855895336141,1.1249826773061555,3.683332920074463,-1.3000021457846194,3.673332929611206,-1.0999924898344557,3.609999895095825,0.06386855895336141 1972,2013-01-24,3.603332996368408,3.6633329391479488,3.5699999332427983,3.6633329391479488,2149236.0,-0.013686119775720429,2.1111031638175786,2.0000000000000147,61.44066884819412,64.87662708605069,-0.060245137015525696,-0.14837115814063218,-0.32094150253677256,-0.25647411776175355,21.899890495511755,0.09333300590515048,0.16332480347304656,0.11533342599868757,-0.1481335338809746,0.37880038587834974,-0.016400053941143522,0.24706690593851866,-0.19234048401031512,27.907023164366063,-38.65588752915137,0.13173347993983117,1,-0.0733335018157959,-0.17083346843719482,-0.37250006198883057,-0.24500000476837158,0.20333290100097656,3,0.05457917881752383,-1.1052548364145736,3.653332948684693,1.1249826773061555,3.683332920074463,-1.3000021457846194,3.673332929611206,0.05457917881752383 1973,2013-01-25,3.670000076293945,3.683332920074463,3.593333005905152,3.609999895095825,3784806.0,0.01850150402217232,1.076940217824877,-1.0000039736467745,65.21739499186081,65.35052232847598,-0.11963595346294253,-0.19372987390717444,-0.37819175560409546,-0.31657537673270486,23.127306206740585,0.08999991416931108,0.14552581790482932,0.16216715574264473,-0.09284398058149579,0.41717829206678525,0.03466158758057469,0.28967272390471477,-0.24126715511312824,73.17116145836042,6.179441514955258,0.12750556816207026,1,-0.14000058174133256,-0.2375005483627315,-0.44416713714599565,-0.31166708469390825,0.0999999046325688,4,0.06267030362183168,2.1111031638175786,3.603332996368408,-1.1052548364145736,3.653332948684693,1.1249826773061555,3.683332920074463,0.06267030362183168 1974,2013-01-28,3.6666660308837886,3.7100000381469727,3.6333329677581783,3.6666660308837886,1904223.0,-0.0009084592209390729,-1.3000307562460347,0.0,63.22309359717726,65.85136154551265,-0.08909183723969782,-0.16664891254140235,-0.3642108512607476,-0.30881042269295644,24.502269150696026,0.07666707038879439,0.13473302526488196,0.13833310604095406,-0.09680798583558303,0.37347419791749115,0.020762560102685512,0.2559036519792226,-0.22125712540961207,69.04716086259735,2.40116053644509,0.11757054593826846,1,-0.12333297729492143,-0.21083295345306352,-0.4420830607414241,-0.308333039283752,0.13999986648559615,0,0.05909099303002674,1.076940217824877,3.670000076293945,2.1111031638175786,3.603332996368408,-1.1052548364145736,3.653332948684693,0.05909099303002674 1975,2013-01-29,3.690000057220459,3.7300000190734863,3.656666040420532,3.6766660213470463,2698314.0,0.006363826468004152,-1.7499899418414633,100.0,57.81988770184719,64.86839129927645,-0.07074488361170372,-0.16427663645558876,-0.3761387148290618,-0.3266280588705657,26.01179621149436,0.07333397865295455,0.12658226295286967,0.1400004267692565,-0.06803713224705188,0.3480379857855649,0.035981647261102534,0.24401920627741047,-0.2234238611324586,75.00003725288293,12.053712040665935,0.10401877950815416,1,-0.07166707515716553,-0.22416698932647705,-0.4654170870780945,-0.33166706562042236,0.076665878295898,1,0.029810269211400398,-1.3000307562460347,3.6666660308837886,1.076940217824877,3.670000076293945,2.1111031638175786,3.603332996368408,0.029810269211400398 1976,2013-01-30,3.9633328914642334,3.9633328914642334,3.733333110809326,3.733333110809326,9297561.0,0.07407393767079395,1.0,17.249074686645667,73.1182271945364,65.55641192553136,-0.30626156828079276,-0.41836734611882953,-0.6339555653687303,-0.5938901679280955,26.21186561769192,0.2733328342437744,0.1430721301977882,0.38749991655349714,0.11512342187825952,0.6598764112287347,0.25131166921587855,0.5236881638911157,-0.47041431307768455,100.0,35.85351969382026,0.13618824733761878,1,-0.19999992847442627,-0.38083338737487793,-0.7387499213218689,-0.6049998998641968,-0.20999979972839355,2,-0.031118500684245265,-1.7499899418414633,3.690000057220459,-1.3000307562460347,3.6666660308837886,1.076940217824877,3.670000076293945,-0.031118500684245265 1977,2013-01-31,3.9166660308837886,3.9633328914642334,3.869999885559082,3.953332901000977,4150905.0,-0.011774650744314274,2.294095372731174,-0.15942132645858273,69.31028767528048,65.488130228615,-0.22820142384993058,-0.3544309030708894,-0.571565264943378,-0.5415752192049763,26.19055521165352,0.09333300590515137,0.16733973414421488,0.31833305358886665,0.011731212222489074,0.6249348949552442,0.1650321329056781,0.4716339742720552,-0.36729773492791784,87.38733107716246,23.008737981588183,0.15330092068318868,1,-0.149999618530273,-0.33416652679443315,-0.6979163289070125,-0.558333039283752,-0.16333293914794877,3,-0.018723328565772412,1.0,3.9633328914642334,-1.7499899418414633,3.690000057220459,-1.3000307562460347,3.6666660308837886,-0.018723328565772412 1978,2013-02-01,4.019999980926514,4.0766658782958975,3.9166660308837886,3.9166660308837886,5783268.0,0.026383140463831722,-2.096752758332644,-2.81818300041609,80.55549898647521,66.44653859591018,-0.2986689499349353,-0.43297073971920064,-0.6550718034306318,-0.6395608905367878,26.463499119982746,0.15999984741210893,0.1767519437222398,0.39183365106582624,0.043635359066019674,0.7400319430656328,0.21773450506592296,0.5659327970657295,-0.42095593350963956,87.2182064488166,16.623033692677026,0.1740991459999034,2,-0.19666707515716553,-0.3658339977264409,-0.8012502789497375,-0.6700005531311035,-0.2933340072631836,4,-0.05306818024112536,2.294095372731174,3.9166660308837886,1.0,3.9633328914642334,-1.7499899418414633,3.690000057220459,-0.05306818024112536 1979,2013-02-04,3.9633328914642334,4.0766658782958975,3.923332929611206,4.043333053588866,3406638.0,-0.014096290977896886,1.090916036614818,-0.7741904968459599,80.55547898035607,68.13403984031645,-0.21963643257464227,-0.35098133986548197,-0.5853283077721114,-0.5777675067436583,27.106598333981115,0.1533329486846915,0.18294946368517362,0.30766656398773184,-0.055639304246741794,0.6709724322222055,0.12601362987049525,0.48931949810496844,-0.29742178772429595,73.01594510012751,-5.137737649474332,0.1816529341172368,2,-0.13999998569488525,-0.2999999523162846,-0.7562499046325684,-0.6266664266586304,-0.1766669750213623,0,-0.04878038656659345,-2.096752758332644,4.019999980926514,2.294095372731174,3.9166660308837886,1.0,3.9633328914642334,-0.04878038656659345 1980,2013-02-05,3.653332948684693,3.809999942779541,3.596666097640991,3.766665935516357,14062407.0,-0.0782169833493378,1.1333277702610074,1.4166594644533566,56.04719832474433,67.47641514449687,0.0957272334200927,-0.026593085584928122,-0.26558457804711866,-0.26542972660553144,26.435225923907613,0.3666667938232422,0.1753622325151989,-0.012333381175994251,-0.3629792842052475,0.33831252185325944,-0.18765633269062088,0.16298957033863237,0.4233329296112047,11.805599362230124,-65.36782389182157,0.17532295151462682,2,0.16999995708465532,0.01333296298980624,-0.43583315610885665,-0.3166664838790898,0.13000011444091664,1,0.041970702051641995,1.090916036614818,3.9633328914642334,-2.096752758332644,4.019999980926514,2.294095372731174,3.9166660308837886,0.041970702051641995 1981,2013-02-06,3.609999895095825,3.743333101272583,3.5699999332427983,3.683332920074463,4921092.0,-0.011861238545057495,-1.260873080660843,0.6470580810471427,52.071010800553815,66.43534202809239,0.1478109796969953,0.020135063275375842,-0.21415360181847465,-0.2219031370835216,25.140013745838786,0.1733331680297847,0.15796678836740163,-0.057166433334350675,-0.4065236259429632,0.29219075927426186,-0.23184502963865716,0.11751216296995581,0.46666598320007235,7.8947405570814215,-65.45135939290556,0.17467859630430635,2,0.21333301067352295,0.07916605472564697,-0.3658333420753479,-0.2750004529953003,0.1766660213470459,2,0.043397796391452026,1.1333277702610074,3.653332948684693,1.090916036614818,3.9633328914642334,-2.096752758332644,4.019999980926514,0.043397796391452026 1982,2013-02-07,3.616666078567505,3.670000076293945,3.5999999046325684,3.623332977294922,2501205.0,0.0018465882729623573,-2.5000745072092956,0.09091263764666868,50.3067258529085,64.77860101265325,0.16006783162337745,0.021114642233287295,-0.21516395331471294,-0.2276963709355595,23.549862721535675,0.07000017166137651,0.15074991404091653,-0.054666900634765536,-0.3992586013293362,0.2899248000598056,-0.2269627509820511,0.11762894971252003,0.4397331619262683,9.210436537197287,-59.26457623148662,0.17229585034728553,2,0.20666682720184326,0.098333358764648,-0.31916654109954834,-0.2866666316986084,0.18999981880187988,3,0.03778812038474566,-1.260873080660843,3.609999895095825,1.1333277702610074,3.653332948684693,1.090916036614818,3.9633328914642334,0.03778812038474566 1983,2013-02-08,3.660000085830689,3.75,3.6266660690307617,3.6266660690307617,3518460.0,0.0119817551086574,-6.399884130946336,-4.999928476915991,49.37502430746635,63.23992664712982,0.12870037057223627,-0.013735017431706797,-0.25125483593809106,-0.2713336230984713,22.065449880127325,0.13333392143249512,0.15003019622616343,-0.017166244983672474,-0.35654500702288283,0.32221251705553744,-0.18685562600327765,0.1525231360359327,0.3769431823730449,17.76321330979892,-45.279039391575196,0.16968938101960498,2,0.16333281993865922,0.054999351501463956,-0.3316673040390019,-0.3683336973190312,0.08666586875915527,4,0.02550082068754045,-2.5000745072092956,3.616666078567505,-1.260873080660843,3.609999895095825,1.1333277702610074,3.653332948684693,0.02550082068754045 1984,2013-02-11,3.643332958221436,3.6766660213470463,3.606666088104248,3.660000085830689,2743905.0,-0.004553859895735535,1.8000534068313236,-0.5000035762053534,48.13665258519854,62.164011634168844,0.15836321668776598,0.02052371104416162,-0.22652923486629417,-0.25357947553902127,22.222837771183844,0.0699999332427983,0.1537491989946469,-0.0443333745002743,-0.3643926448968968,0.2757258958963478,-0.20436300969858534,0.11569626069803673,0.3749325765838605,30.55542586026889,-27.52047951910138,0.16002963519831104,2,0.17999994754791215,0.07166647911071689,-0.315000176429749,-0.3516665697097783,0.09666705131530717,0,0.022872742183458028,-6.399884130946336,3.660000085830689,-2.5000745072092956,3.616666078567505,-1.260873080660843,3.609999895095825,0.022872742183458028 1985,2013-02-12,3.75333309173584,3.75333309173584,3.643332958221436,3.6466660499572754,2410626.0,0.03019217150224507,1.0624952502715643,-6.3998455090334305,54.335255216443876,60.07701474771412,0.06514201864450175,-0.06304283950739897,-0.3266504152401497,-0.36040486603733113,23.297306519178793,0.11000013351440385,0.15113481330295553,0.04683340787887591,-0.23863103570525324,0.33229785146300506,-0.09589881391318844,0.18956562967094026,0.2470018190069565,100.0,42.042509112182984,0.14273222179206455,2,0.0699998140335083,-0.03833365440368697,-0.415000319480896,-0.47333359718322754,0.05666685104370117,1,0.008880859729828883,1.8000534068313236,3.643332958221436,-6.399884130946336,3.660000085830689,-2.5000745072092956,3.616666078567505,0.008880859729828883 1986,2013-02-13,3.8066658973693848,3.8166658878326416,3.75,3.766665935516357,1931784.0,0.01420945179391997,1.2221983803415746,0.37499832362526514,58.78958787753363,58.90804810352003,-0.014249560650750226,-0.09859039269042835,-0.3699793524122943,-0.410965707076981,24.27024514105606,0.0666658878326416,0.15350299173943505,0.08566621541976938,-0.1884327582693981,0.35976518910893684,-0.051383271424814136,0.2227157022643529,0.1764556142734115,95.38460522710541,32.23687969733176,0.13704948684458365,2,0.01666700839996338,-0.09166646003723189,-0.4583331346511841,-0.5533329248428345,-0.1133329868316646,2,-0.006129467327274374,1.0624952502715643,3.75333309173584,1.8000534068313236,3.643332958221436,-6.399884130946336,3.660000085830689,-0.006129467327274374 1987,2013-02-14,3.746665954589844,3.8333330154418954,3.740000009536743,3.7999999523162837,1934877.0,-0.015761809519717507,-1.800022888451015,-1.333351214743782,53.33329325143914,55.88335857740492,0.021344512665917303,-0.02545654968238109,-0.30143362436263876,-0.34819521224182637,24.77807019765955,0.09333300590515226,0.160011683890378,0.016499626636505393,-0.24747330375473053,0.2804725570277413,-0.11548683855911257,0.14848609183212336,0.21993069391695208,61.7645759485016,-0.11049139231474214,0.13198646519561788,2,0.07666695117950395,-0.03166651725769132,-0.35916620492935225,-0.46999955177307173,-0.09333300590515137,3,0.010676148431120414,1.2221983803415746,3.8066658973693848,1.0624952502715643,3.75333309173584,1.8000534068313236,3.643332958221436,0.010676148431120414 1988,2013-02-15,3.72666597366333,3.7899999618530273,3.72333288192749,3.75,1957602.0,-0.005338074215560429,-3.4444409123419466,0.437507543618888,52.571423316494204,52.77401905919804,-0.005186094542753761,0.003933582013043502,-0.27267542655485766,-0.32593863359423514,24.836016557352274,0.06666707992553755,0.1248459306036005,-0.009333658218383611,-0.2672115751121136,0.24854425867534635,-0.13827261666524837,0.11960530022848115,0.2240668062329063,52.94106509871549,-7.695202618070674,0.12893895844686493,2,-0.024999499320983,-0.011666536331177202,-0.3195827603340149,-0.43499958515167236,-0.0633330345153813,4,0.02146688870733815,-1.800022888451015,3.746665954589844,1.2221983803415746,3.8066658973693848,1.0624952502715643,3.75333309173584,0.02146688870733815 1989,2013-02-18,3.69666600227356,3.740000009536743,3.683332920074463,3.736665964126587,1301442.0,-0.008050083265251695,1.4285174210687648,1.7142331664452655,50.28406002537126,52.133670359267704,-0.01898754612325737,0.037704359023824185,-0.23408526511301275,-0.29292880681008926,24.347336409265996,0.05666708946228027,0.09336650985885786,-0.04050028324127153,-0.2973937251409624,0.21639315865841935,-0.16894700419111697,0.08794643770857391,0.2388374637565387,28.070014731754018,-29.479109523884414,0.1284467209498455,2,0.005000472068787065,0.018333435058592862,-0.2879163026809697,-0.4049996137619023,0.013334035873412642,0,0.013525688359600885,-3.4444409123419466,3.72666597366333,-1.800022888451015,3.746665954589844,1.2221983803415746,3.8066658973693848,0.013525688359600885 1990,2013-02-19,3.7799999713897705,3.8033330440521236,3.686666011810303,3.686666011810303,2829594.0,0.02254300741937665,-1.4999910593632781,-2.333351214743834,40.67800308698998,50.867780613316164,-0.0921553753976685,-0.040070678959789774,-0.3075761023721255,-0.3733232348682103,23.829685954835725,0.1166670322418204,0.03972981236871176,0.038000333309173406,-0.2182651991302036,0.2942658657485504,-0.09013243291051509,0.1661330995288619,0.14088335332883606,64.44465990406005,11.75861962105941,0.1281327662196884,2,-0.06333351135253862,-0.06500053405761763,-0.36000025272369385,-0.4883335828781128,-0.13333392143249512,1,-0.010582000570312333,1.4285174210687648,3.69666600227356,-3.4444409123419466,3.72666597366333,-1.800022888451015,3.746665954589844,-0.010582000570312333 1991,2013-02-20,3.8866660594940186,3.9166660308837886,3.7733330726623535,3.786665916442871,2850951.0,0.028218542040102434,-1.2631669097924734,1.0714229151073822,48.562302947788,50.673955846080545,-0.17371747125796766,-0.13529646407131146,-0.4024193701859504,-0.4755747219675124,23.701749730890526,0.1433329582214351,-0.010777913911966586,0.13299976587295514,-0.12748014928334594,0.39347968102925623,0.0027598082948046,0.2632397234511057,-0.31666612625122026,87.14285714285731,37.241596316670446,0.13023995757815043,2,-0.125,-0.16000008583068892,-0.4537495970726013,-0.5949996709823608,-0.22000002861022994,2,-0.019725419045766523,-1.4999910593632781,3.7799999713897705,1.4285174210687648,3.69666600227356,-3.4444409123419466,3.72666597366333,-0.019725419045766523 1992,2013-02-21,3.7999999523162837,3.869999885559082,3.7566659450531006,3.856666088104248,3595812.0,-0.02229831579330932,1.7200016021652118,-0.5666605472652281,39.285710138822324,49.55292093845343,-0.06516319186044894,-0.03493210118163148,-0.3077563452527996,-0.38684259348876227,24.383557075142264,0.13000011444091797,-0.013771845966548124,0.03650031089782679,-0.21476985091645995,0.287770472712114,-0.0891347700093168,0.16213539180497039,-0.22306669712066585,50.00020435897689,4.620206441656457,0.1256350809071436,2,-0.03833389282226518,-0.008334040641784668,-0.3670834898948665,-0.508333563804626,0.029999971389771396,3,-0.028070274504489068,-1.2631669097924734,3.8866660594940186,-1.4999910593632781,3.7799999713897705,1.4285174210687648,3.69666600227356,-0.028070274504489068 1993,2013-02-22,3.900000095367432,3.920000076293945,3.8033330440521236,3.8033330440521236,1795527.0,0.026315827448943452,-1.4137910622985046,-1.7059051225412876,47.04052204336861,49.43112865602789,-0.14252743563337011,-0.1231307066545777,-0.39735806162520726,-0.4838016857946861,25.024789227027444,0.12000012397766113,-0.004548262942532411,0.12500045299530083,-0.12928678713719366,0.3792876931277953,-0.0021431670709461947,0.25214407306154785,-0.31627218465805074,91.54932131437576,47.61347142820675,0.1271436200662472,2,-0.11833357810974166,-0.08000063896179244,-0.46708363294601485,-0.6083337068557744,0.11333274841308638,4,-0.06324798478229265,1.7200016021652118,3.7999999523162837,-1.2631669097924734,3.8866660594940186,-1.4999910593632781,3.7799999713897705,-0.06324798478229265 1994,2013-02-25,3.8833329677581783,3.9300000667572017,3.846666097640991,3.893332958221436,2092638.0,-0.004273622359407536,-1.0000057220186032,-0.10344776557463994,64.80686866553526,50.59464126148248,-0.09860555362733736,-0.09423040478850941,-0.37123893218066595,-0.4651707968006553,25.487606427705124,0.0833339691162105,0.007869263665130521,0.09749997854232761,-0.15581372847841868,0.3508136855630739,-0.029156874968045532,0.22415683205270076,-0.28615417042541447,80.82179701102365,31.46585650839807,0.1266568535103732,2,-0.07666647434234575,-0.06000006198883012,-0.4387499690055843,-0.5800000429153438,0.003333091735840288,0,-0.056652373215690055,-1.4137910622985046,3.900000095367432,1.7200016021652118,3.7999999523162837,-1.2631669097924734,3.8866660594940186,-0.056652373215690055 1995,2013-02-26,3.7999999523162837,3.8266661167144775,3.7566659450531006,3.7699999809265137,3004770.0,-0.02145914762750878,-1.4705342830576862,-2.999999999999689,61.63265747013145,50.910537882882245,-0.00889175833356104,-0.002354660276206122,-0.2753588174927315,-0.3816160353864744,25.48057121814771,0.12666702270507768,0.01771054924427684,0.008666968345641735,-0.24063055646923415,0.25796449316051806,-0.11598179406179643,0.1333157307530799,-0.18285187881805376,25.000275097109085,-28.37747345537746,0.12464876240743815,2,0.006666541099548784,0.02333295345306441,-0.32875043153762773,-0.47000050544738725,-0.12999987602233887,1,-0.023684188236489767,-1.0000057220186032,3.8833329677581783,-1.4137910622985046,3.900000095367432,1.7200016021652118,3.7999999523162837,-0.023684188236489767 1996,2013-02-27,3.839999914169312,3.853332996368408,3.7699999809265137,3.809999942779541,1570443.0,0.010526305882884612,1.941192805301357,1.0000000000000295,63.13727855131326,51.99986958286826,-0.04879762391455822,-0.05488200143335886,-0.3013359732866898,-0.42062716825519875,23.976032353348266,0.08333301544189453,0.032854495843947173,0.054833579063415794,-0.18235740158393776,0.29202455971076935,-0.06376191126026098,0.17342906938709257,-0.20408072107554354,48.07707120613615,-10.43779200893313,0.11859549032367676,2,-0.03333342075347945,-0.016667008399963823,-0.3587504029273991,-0.5000004768371586,-0.18999981880187988,2,-0.05034736159723574,-1.4705342830576862,3.7999999523162837,-1.0000057220186032,3.8833329677581783,-1.4137910622985046,3.900000095367432,-0.05034736159723574 1997,2013-02-28,3.843333005905152,3.8966660499572754,3.8199999332427983,3.853332996368408,1840836.0,0.0008679926589427733,-1.7058882928368837,-0.3333333333333136,61.31685437972273,52.97158414544921,-0.04132191213381331,-0.06744884770382065,-0.28961990910900015,-0.4224629964488953,22.485182693305706,0.0766661167144771,0.032208378603256094,0.0618333220481877,-0.1689799864943704,0.29264663059074536,-0.05357333222309135,0.17723997631946675,-0.1897689603915773,50.00000000000039,-13.1049927717783,0.11540665427127884,2,-0.03666651248931929,-0.020000100135803667,-0.36208349466323897,-0.5033335685729985,-0.10333299636840865,3,-0.04596712664500324,1.941192805301357,3.839999914169312,-1.4705342830576862,3.7999999523162837,-1.0000057220186032,3.8833329677581783,-0.04596712664500324 1998,2013-03-01,3.8066658973693848,3.839999914169312,3.743333101272583,3.8333330154418954,2408859.0,-0.00954044535808618,3.833230020980377,2.666714350428169,59.83934024077415,54.03328194716063,0.008813401157485856,-0.05015514425680667,-0.2385567522148766,-0.387157822605241,20.09098875985933,0.0999999046325688,0.0202156606566124,0.03583291769027719,-0.1665375587250315,0.23820339410558589,-0.06535232051737694,0.13701815589793132,-0.13651569058119284,33.92822931062238,-31.918721294636534,0.10118523820765428,3,0.0016671419143676758,0.01666700839996338,-0.3254163861274719,-0.46666646003723145,-0.023332834243775302,4,0.0061297804865920735,-1.7058882928368837,3.843333005905152,1.941192805301357,3.839999914169312,-1.4705342830576862,3.7999999523162837,0.0061297804865920735 1999,2013-03-04,3.7699999809265137,3.8033330440521236,3.716665983200073,3.7999999523162837,2533164.0,-0.009632029033125655,3.7273602143197344,1.124979883772856,51.10133838151498,55.191430313218966,0.06367142681908611,-0.030267727406990907,-0.18939712104732553,-0.3514954240521173,17.479854825403653,0.08999991416931197,0.019548120928036816,0.008833646774291992,-0.17216137690051037,0.18982867044909435,-0.08166386506310896,0.09933115861169295,-0.08425878254018127,29.629987747938845,-30.57920658233746,0.09049751183740111,3,0.05333304405212358,0.05333292484283447,-0.28875046968460083,-0.43000054359436035,0.0699999332427983,0,0.06454452628251839,3.833230020980377,3.8066658973693848,-1.7058882928368837,3.843333005905152,1.941192805301357,3.839999914169312,0.06454452628251839 2000,2013-03-05,3.8066658973693848,3.843333005905152,3.75,3.786665916442871,2911791.0,0.009725707328481326,-1.0000255452636622,-0.6666666666666765,50.0,55.351174430131415,0.034850791813643145,-0.05782189164039453,-0.2137453530423601,-0.39045209776714973,18.192291276046134,0.09333300590515181,0.022778275809890225,0.03783291578292847,-0.1368082591416302,0.21247409070748713,-0.049487671679350864,0.1251535032452078,-0.10626916688080001,49.999933772641604,-5.521875935325767,0.08732058746227936,3,0.016667127609252486,0.01666700839996338,-0.3070828318595886,-0.4649994373321533,-0.03333282470703125,1,0.021015808658153556,3.7273602143197344,3.7699999809265137,3.833230020980377,3.8066658973693848,-1.7058882928368837,3.843333005905152,0.021015808658153556 2001,2013-03-06,3.766665935516357,3.8133330345153813,3.740000009536743,3.8066658973693848,2336877.0,-0.010507873013145153,1.7499418864550447,-2.000000000000022,51.38889072854255,56.69597227343366,0.06262425335419142,-0.005779423027619135,-0.16067140911247035,-0.3528922958698639,19.114337893783155,0.07333302497863814,0.03148385895395345,-0.010000348091125932,-0.1678959493190577,0.14789525313680585,-0.08894814870509204,0.06894745252284018,-0.0524930048516552,27.777740984800754,-25.84094228670722,0.07894780061396597,3,0.05666708946228027,0.05666697025299117,-0.22458291053771928,-0.4149994850158687,-0.046665906906127486,2,-0.025663507429989463,-1.0000255452636622,3.8066658973693848,3.7273602143197344,3.7699999809265137,3.833230020980377,3.8066658973693848,-0.025663507429989463 2002,2013-03-07,3.75333309173584,3.7933330535888667,3.736665964126587,3.7833330631256095,1966440.0,-0.003539693726167803,1.2666857401711669,0.7499999999999695,51.86919605017233,57.23249160752297,0.07670791013755451,0.019307024423246055,-0.1336126490173557,-0.340824544187464,20.074201681112413,0.05666708946227983,0.046302222654430736,-0.030166542530059903,-0.16966400737744936,0.10933092231732955,-0.09991527495375463,0.03958218989363482,-0.026210532905587947,28.94763589820825,-23.734085233853772,0.0697487324236948,3,0.06999993324279741,0.0699998140335083,-0.08041685819625854,-0.285000205039978,-0.0033330917358398438,3,-0.027530995475975262,1.7499418864550447,3.766665935516357,-1.0000255452636622,3.8066658973693848,3.7273602143197344,3.7699999809265137,-0.027530995475975262 2003,2013-03-08,3.75333309173584,3.8133330345153813,3.75,3.766665935516357,2159820.0,0.0,-5.333611501871721,0.4444285498573444,54.14638503415264,56.04799342625823,0.06002787504216833,0.028098436309027974,-0.120893249656576,-0.34268794511877143,20.591208049089282,0.0633330345153813,0.04367595292599269,-0.03483319282531738,-0.16269426640003903,0.09302788074940427,-0.09876372961267821,0.029097343962043443,-0.01666712760925293,28.94763589820825,-25.7382662769439,0.06393053678736076,3,0.05333292484283447,0.0699998140335083,-0.0787501335144043,-0.285000205039978,-0.06333303451538086,4,-0.003552331187566038,1.2666857401711669,3.75333309173584,1.7499418864550447,3.766665935516357,-1.0000255452636622,3.8066658973693848,-0.003552331187566038 2004,2013-03-11,3.72666597366333,3.766665935516357,3.683332920074463,3.75,2234253.0,-0.007104916462444044,1.941205180204849,1.7501162333250466,45.74461244983207,54.28265509066941,0.06943672659276867,0.06464304042022384,-0.08101704645919305,-0.31784532608298033,21.062182627207417,0.08333301544189409,0.0585651261804605,-0.0656669616699217,-0.17816354257071287,0.04682961923086948,-0.12191525212031706,-0.009418671219526331,0.20333409309387163,27.083143964511336,-25.27909202271647,0.05624829045039554,3,0.06333351135253906,0.09666693210601807,0.012083470821380615,-0.2016665935516362,-0.05999994277954146,0,0.015205840787113845,-5.333611501871721,3.75333309173584,1.2666857401711669,3.75333309173584,1.7499418864550447,3.766665935516357,0.015205840787113845 2005,2013-03-12,3.786665916442871,3.8033330440521236,3.733333110809326,3.746665954589844,2561592.0,0.016100166530503612,-1.1000300411993458,-1.7142331664452655,41.3792720730024,51.865098815301536,0.008209788396217554,0.007661139710436249,-0.1268383568157896,-0.37795556798363616,21.15733442281874,0.0766670703887935,0.057618022400109936,-0.007333660125732333,-0.11837571648806389,0.10370839623659922,-0.06285468830689789,0.04818736805543322,0.13840080738067595,79.48685030994362,30.22189973474339,0.055521028181165756,3,0.003333568572998047,-0.036665916442871094,-0.04333299398422241,-0.2616665363311772,-0.0699999332427983,1,0.014084685288672683,1.941205180204849,3.72666597366333,-5.333611501871721,3.75333309173584,1.2666857401711669,3.75333309173584,0.014084685288672683 2006,2013-03-13,3.7833330631256095,3.8133330345153813,3.7633330821990967,3.7899999618530273,1642506.0,-0.0008801550997117324,-1.1428461951107962,-0.1666726271368526,48.322119621882834,50.42123939776377,0.002971623784265187,0.009651147634703428,-0.11519847328999333,-0.37454062263900045,20.898632245775485,0.049999952316284624,0.03865108715679,-0.009499871730805243,-0.12047186877158689,0.1014721253099764,-0.06498587025119607,0.04598612678958558,0.13689898462295602,76.92311924586342,26.604800985125877,0.055485998520390906,3,-0.020000100135802334,-0.03333306312560946,-0.038333654403685635,-0.23333358764648438,0.0,2,-0.0026431694742187206,-1.1000300411993458,3.786665916442871,1.941205180204849,3.72666597366333,-5.333611501871721,3.75333309173584,-0.0026431694742187206 2007,2013-03-14,3.786665916442871,3.8133330345153813,3.75333309173584,3.7899999618530273,2203785.0,0.0008809304551442576,1.399988555951834,0.5000894038550276,35.833146571044466,47.75388454557158,-0.010331221094208587,0.009980338259492072,-0.11065905319144687,-0.37862274678116137,20.487261241533993,0.05999994277954146,0.027540182601769825,-0.00816701650619489,-0.11705794871390784,0.10072391570151806,-0.06261248261005159,0.04627844959766181,0.12882814875221227,79.48685030994362,32.963610033291374,0.05444546610385653,3,-0.023332953453063965,-0.02166593074798584,-0.030416488647460938,-0.18333292007446333,0.0,3,-0.01760543161284911,-1.1428461951107962,3.7833330631256095,-1.1000300411993458,3.786665916442871,1.941205180204849,3.72666597366333,-0.01760543161284911 2008,2013-03-15,3.8066658973693848,3.809999942779541,3.7799999713897705,3.7899999618530273,3248076.0,0.005281686150253595,1.5713497496679267,-4.998712814645309,40.495752474890644,46.575486111502215,-0.03389569663601977,-0.00391992567492272,-0.120995082389463,-0.39676178116996486,20.215421348575635,0.029999971389770508,0.011112570894606044,0.00783296823501578,-0.09628756123885518,0.11195349770888674,-0.0442272965019197,0.05989323297195126,0.10418494492328634,94.87143747936732,50.5102993257841,0.05206026473693556,3,-0.04333293437957764,-0.03833281993865967,-0.03749972581863403,-0.19916641712188765,0.14000010490417525,4,-0.01488596553969812,1.399988555951834,3.786665916442871,-1.1428461951107962,3.7833330631256095,-1.1000300411993458,3.786665916442871,-0.01488596553969812 2009,2013-03-18,3.746665954589844,3.766665935516357,3.7100000381469727,3.7566659450531006,1675974.0,-0.015761809519717507,2.777730094016565,-0.6000257503361583,42.98232240051465,45.79574415600384,0.025084091260414443,0.0632613952461143,-0.05150676380520958,-0.3341131965514861,20.04299523138036,0.09666585922241211,-0.0056115681543822404,-0.054666972160339,-0.15053251907231813,0.04119857475164013,-0.10259974561632879,-0.006734198704349215,0.1596345292584629,35.48326065388459,-10.85899405768668,0.04793277345598961,3,0.001667022705077681,0.021667122840880904,0.02250021696090654,-0.12916648387909024,0.2899999618530269,0,-0.015124352706161859,1.5713497496679267,3.8066658973693848,1.399988555951834,3.786665916442871,-1.1428461951107962,3.7833330631256095,-0.015124352706161859 2010,2013-03-19,3.740000009536743,3.7566659450531006,3.69333291053772,3.743333101272583,1573683.0,-0.0017791671672610088,3.2223741098677223,0.3333094914527006,35.576804042882756,44.03884563537497,0.023802035536708566,0.07038570519405019,-0.0365237876707849,-0.32377261668906243,19.379399655280874,0.06333303451538042,-0.019536560944372283,-0.05933291912078875,-0.15867824619503335,0.04001240795345584,-0.10900558265791105,-0.009660255583666455,0.161841123036087,38.88920898757605,-6.9347904221262695,0.04967266353712237,3,0.008332967758178711,0.046666502952575684,0.02916616201400757,-0.12250053882598921,0.24666595458984375,1,-0.019608015632609055,2.777730094016565,3.746665954589844,1.5713497496679267,3.8066658973693848,1.399988555951834,3.786665916442871,-0.019608015632609055 2011,2013-03-20,3.809999942779541,3.809999942779541,3.72333288192749,3.740000009536743,1887126.0,0.018716559642861785,1.4762041001222874,-21.001502145922746,45.967745191744704,43.38312887332745,-0.044035321807351036,-0.005957815511835385,-0.10130528681199946,-0.3902656462750693,18.19911949686211,0.08666706085205123,-0.020356827112522957,0.014500319957733154,-0.07619630718380721,0.10519694709927352,-0.03084799361303725,0.05984863352850356,0.08747102554332198,97.22242642310871,49.78162611762391,0.0453483135707702,3,-0.06166696548461914,-0.003333449363708496,-0.04083377122879028,-0.19250047206878707,0.23666620254516602,2,-0.024497102619738476,3.2223741098677223,3.740000009536743,2.777730094016565,3.746665954589844,1.5713497496679267,3.8066658973693848,-0.024497102619738476 2012,2013-03-21,3.69333291053772,3.8266661167144775,3.660000085830689,3.809999942779541,3367764.0,-0.030621268764825182,1.2222229286505553,-1.6666734786325597,38.51347661413217,41.64613904888074,0.07065585493250648,0.10783711954095176,0.020836533799625467,-0.270149055330537,16.956626304486893,0.16666603088378862,-0.026007689405610712,-0.09683336019515965,-0.1983189698297938,0.0046522494394745095,-0.14757616501247695,-0.046090555377842346,0.199855296820175,19.999771117290997,-27.946110604181804,0.050742804817317105,3,0.05000019073486284,0.10166716575622514,0.07583326101303056,-0.07583343982696622,0.25,3,0.02436827515090867,1.4762041001222874,3.809999942779541,3.2223741098677223,3.740000009536743,2.777730094016565,3.746665954589844,0.02436827515090867 2013,2013-03-22,3.653332948684693,3.706665992736816,3.640000104904175,3.6800000667572017,1684971.0,-0.010830315820948733,-1.4999955296073935,0.22857458152560853,38.254940448674,40.81395327097429,0.1061409023819131,0.13534931622259494,0.06563698034373155,-0.22506088974500038,15.433685417917143,0.06666588783264116,-0.03145395811749685,-0.12449996471404967,-0.22967097082475219,-0.019328958603347157,-0.17708546776940093,-0.07191446165869841,0.2305277338121141,7.142619939867455,-41.33885236941201,0.05258550305535116,3,0.08000016212463334,0.13166713714599565,0.1158332228660579,-0.035833477973938876,0.2100000381469722,4,0.03649625414135382,1.2222229286505553,3.69333291053772,1.4762041001222874,3.809999942779541,3.2223741098677223,3.740000009536743,0.03649625414135382 2014,2013-03-25,3.6633329391479488,3.7633330821990967,3.6633329391479488,3.6666660308837886,3241461.0,0.0027372239551437527,-59.00443490701028,0.12498882431828758,34.75175973816472,40.07756301154788,0.09634395138021024,0.11386006422569528,0.06419882655473375,-0.2307410648154513,13.768745860943584,0.11000013351440385,-0.03653107590185556,-0.10349997282028234,-0.20822964941098832,0.0012297037704236402,-0.15586481111563533,-0.05113513452492935,0.20589610869330022,12.499776481797717,-34.311188352731804,0.052364838295352996,3,0.0700001716613774,0.1216671466827397,0.04500001668930098,-0.045833468437194824,0.28999996185302823,0,0.07734297368873921,-1.4999955296073935,3.653332948684693,1.2222229286505553,3.69333291053772,1.4762041001222874,3.809999942779541,0.07734297368873921 2015,2013-03-26,3.7100000381469727,3.7300000190734863,3.686666011810303,3.69666600227356,1984686.0,0.01273897289004755,-1.5999871256607465,-4.000500715307449,44.05601016365897,39.60355084952301,0.04208369021671521,0.06335281676227966,0.028639187995451287,-0.2722941080868324,12.937019484769497,0.06666707992553755,-0.04271880851806653,-0.05233287811279297,-0.15878214772842503,0.05411639150283909,-0.10555751292060922,0.0008917566950232825,0.14547527311805197,37.500095793515165,-11.23436702426212,0.05322463480781608,3,0.023333072662353516,0.07500004768371582,-0.0016670823097229004,-0.0925005674362187,0.26333284378051713,1,0.08805010106120048,-59.00443490701028,3.6633329391479488,-1.4999955296073935,3.653332948684693,1.2222229286505553,3.69333291053772,0.08805010106120048 2016,2013-03-27,3.6466660499572754,3.743333101272583,3.609999895095825,3.733333110809326,2065854.0,-0.01707115567075046,1.4999888241684063,-6.4996870921024215,39.87338162064284,40.05246585503394,0.09386349265922123,0.11748351318193961,0.09806039727155857,-0.20418904691677042,11.96631690354539,0.1333332061767578,-0.04182657472798734,-0.10600017309188825,-0.2177349488135758,0.005734602629799301,-0.16186756095273225,-0.05013278523104425,0.1958807489260983,16.92287546601758,-32.89699178445131,0.055867387860843866,3,0.07166695594787598,0.12333393096923828,0.06916689872741699,-0.02916657924652144,0.36999988555908114,2,0.09323582404078246,-1.5999871256607465,3.7100000381469727,-59.00443490701028,3.6633329391479488,-1.4999955296073935,3.653332948684693,0.09323582404078246 2017,2013-03-28,3.6666660308837886,3.703332901000977,3.613332986831665,3.643332958221436,2127666.0,0.005484456391817716,-1.1600061798331551,-0.2692265369675393,42.07313403283021,40.22773047258278,0.06152103343621418,0.08808566057762901,0.0830010940139867,-0.22071686346083963,10.670974583715562,0.08999991416931197,-0.04232920289975528,-0.07716684341430691,-0.18663170635393111,0.0322980195253173,-0.1318992748841188,-0.022434411944495025,0.15727701569658104,36.95621075807822,-14.863405193595774,0.05473243146981203,3,0.05166697502136275,0.10333395004272505,0.0774999856948857,-0.04916656017303467,0.46333408355712935,3,0.10363641281759328,1.4999888241684063,3.6466660499572754,-1.5999871256607465,3.7100000381469727,-59.00443490701028,3.6633329391479488,0.10363641281759328 2018,2013-04-02,3.829999923706055,3.863332986831665,3.7200000286102295,3.7300000190734863,4487352.0,0.04454561485734709,-1.3888849152421143,4.285758077371281,57.56102003134566,41.84758576489733,-0.10968991022694485,-0.07737766681916636,-0.07489674353304165,-0.3784492614667756,10.251594459724156,0.19666695594787642,-0.04413170688550894,0.08500034809112611,-0.02773286264484831,0.19773355882710053,0.028633742723138678,0.14136695345911354,-0.22000002861022994,86.84219937584484,30.576094938397468,0.05636660536798725,4,-0.09333348274231001,-0.05999994277954146,-0.0533339381217961,-0.21250045299530118,0.30999994277954146,1,0.02959085877004397,-1.1600061798331551,3.6666660308837886,1.4999888241684063,3.6466660499572754,-1.5999871256607465,3.7100000381469727,0.02959085877004397 2019,2013-04-03,4.0133328437805185,4.056665897369385,3.863332986831665,3.903332948684693,6427215.0,0.047867604106128336,-1.0350852096265795,1.0999999999999996,64.04960802789145,45.011230652120524,-0.2807410737693248,-0.25459944167321913,-0.2525929094692212,-0.554738404586808,10.523232443804531,0.22666597366332963,-0.035537936875857934,0.2561666250228889,0.0915082109812011,0.4208250390645767,0.17383741800204477,0.338495832043733,-0.3999998569488534,90.29855566165811,35.44253843457806,0.08232920702084395,4,-0.17999994754791349,-0.17999994754791349,-0.21249985694885343,-0.3958333730697645,0.01000022888183505,2,-0.03737538419752773,-1.3888849152421143,3.829999923706055,-1.1600061798331551,3.6666660308837886,1.4999888241684063,3.6466660499572754,-0.03737538419752773 2020,2013-04-04,3.8866660594940186,4.083333015441895,3.8333330154418954,4.019999980926514,5878863.0,-0.03156149495120897,-1.083333250549123,-1.2121277144522928,55.55553561613497,46.076540699275,-0.14648644631478014,-0.12820508643550887,-0.12196741138856071,-0.42094775799904394,10.418393151391504,0.25,-0.033438832063256374,0.1254998326301573,-0.04787767305341495,0.29887733831372953,0.03881107978837095,0.21218858547194364,-0.25559975624084474,58.45062441350252,6.122150290874828,0.08668875284178622,4,-0.03999960422515825,-0.03999960422515825,-0.07166635990142822,-0.2691665887832646,0.12999987602233798,3,0.017152706326315492,-1.0350852096265795,4.0133328437805185,-1.3888849152421143,3.829999923706055,-1.1600061798331551,3.6666660308837886,0.017152706326315492 2021,2013-04-05,3.670000076293945,3.7999999523162837,3.6366660594940186,3.786665916442871,3497298.0,-0.05574597351136468,1.2790683748457294,0.8749899417605618,44.8979957827024,46.785931718005024,0.05390031306057619,0.08521672054708995,0.09718836476439696,-0.19736084615390848,9.804834230814395,0.25,-0.03362183798640306,-0.08633285760879561,-0.26439119418392654,0.09172547896633532,-0.1753620258963613,0.0026963106787700752,0.41333293914795055,12.056826811232744,-35.314626010144714,0.08902916828756556,4,0.17666637897491544,0.17666637897491544,0.14499962329864546,-0.05250060558319092,0.38333272933960005,4,0.08265198891762915,-1.083333250549123,3.8866660594940186,-1.0350852096265795,4.0133328437805185,-1.3888849152421143,3.829999923706055,0.08265198891762915 2022,2013-04-08,3.650000095367432,3.7566659450531006,3.6466660499572754,3.716665983200073,1998852.0,-0.005449585970229487,-1.9999707397955038,0.571425943939892,43.148726469548066,47.32968572032436,0.07499348674465534,0.10232455760092973,0.12110896577289898,-0.17099160446551043,9.192532590101157,0.1099998950958252,-0.031068841704799066,-0.10116618871688798,-0.28547796770739486,0.0831455902736189,-0.19332207821214142,-0.009010299221634543,0.43333292007446333,2.985229978590475,-36.79244714741406,0.0921558894952534,4,0.19666635990142822,0.19666635990142822,0.16499960422515825,-0.032500624656678134,0.4966659545898424,0,0.10045639193661815,1.2790683748457294,3.670000076293945,-1.083333250549123,3.8866660594940186,-1.0350852096265795,4.0133328437805185,0.10045639193661815 2023,2013-04-09,3.740000009536743,3.796665906906128,3.6666660308837886,3.6800000667572017,2314989.0,0.024657510087065182,-1.9999504830651877,-0.9000096560652794,49.715939859188076,48.992372400438065,-0.001586716245518982,0.011883837114115892,0.03400710518186534,-0.25390119703389047,8.491799344521986,0.14666581153869584,-0.03614974162107565,-0.010499620437621981,-0.19487484053448556,0.1738755996592416,-0.10268723048605377,0.08168798961080981,0.3343996667861946,23.13445144457541,-16.4764863552924,0.09218761004843183,4,0.10666644573211714,0.10666644573211714,0.07499969005584717,-0.12250053882598921,0.3733332157135001,1,0.10427810264965287,-1.9999707397955038,3.650000095367432,1.2790683748457294,3.670000076293945,-1.083333250549123,3.8866660594940186,0.10427810264965287 2024,2013-04-10,3.7833330631256095,3.7999999523162837,3.740000009536743,3.75333309173584,2064276.0,0.011586377935393077,-1.1176648785105887,0.4999999999999815,51.790621287026255,49.85177363636777,-0.029175808175408324,-0.028444554716690718,-0.00575712668035866,-0.2892877178801352,8.462291290266906,0.05999994277954057,-0.026488128583034953,0.030000078678130038,-0.15457453136249422,0.2145746887187543,-0.06228722634218187,0.12228738369844194,0.2823119408607502,32.8358750694569,-6.582714464086358,0.09228730502031204,4,0.06333339214325084,0.06333339214325084,0.03249990940094083,-0.1658335924148555,0.3533327579498309,2,0.09427317061673812,-1.9999504830651877,3.740000009536743,-1.9999707397955038,3.650000095367432,1.2790683748457294,3.670000076293945,0.09427317061673812 2025,2013-04-11,3.839999914169312,3.856666088104248,3.7933330535888667,3.7999999523162837,1925934.0,0.014978023372038685,-1.3749698253895648,1.3333333333334023,51.25347989624617,51.11622900032369,-0.07315605506209577,-0.0852834118880561,-0.05887534136434969,-0.3374647888945863,8.270311608307482,0.07333302497863858,-0.011157323719833911,0.0840002298355107,-0.10410938729833763,0.272109846969359,-0.010054578731413688,0.17805503840243508,0.21706551092720128,92.42446737838236,57.82601354457898,0.09405480856692423,4,0.008333086967468262,0.00666654109954834,-0.016666948795319048,-0.22250044345855802,0.27999997138977006,3,0.047743011091369025,-1.1176648785105887,3.7833330631256095,-1.9999504830651877,3.740000009536743,-1.9999707397955038,3.650000095367432,0.047743011091369025 2026,2013-04-12,3.7733330726623535,3.859999895095825,3.743333101272583,3.8333330154418954,3262449.0,-0.017361157030489238,1.058819074546251,-1.499999999999989,53.48837741198562,52.3845893757854,0.014939049135993088,-0.020452781843808943,0.0018269448296881485,-0.26226368159645697,7.830255772935415,0.11666679382324219,0.004849252130048498,0.017833387851715177,-0.17002331343719312,0.20569008914062348,-0.0760949627927392,0.11176173849616955,0.2753243651221098,59.37502444715893,21.98272345173404,0.09392835064445423,4,0.08666646480560347,0.07333338260650679,0.049999892711639404,-0.13416707515716642,0.39333295822143466,4,0.06448751227845206,-1.3749698253895648,3.839999914169312,-1.1176648785105887,3.7833330631256095,-1.9999504830651877,3.740000009536743,0.06448751227845206 2027,2013-04-15,3.7200000286102295,3.7999999523162837,3.7000000476837163,3.796665906906128,2589801.0,-0.014134199930167735,1.3999794007919293,1.277765856837435,52.87358022803495,51.86376273097309,0.08563897993307679,0.029122886034935735,0.04995716529696059,-0.20040697175109745,7.348659515867836,0.09999990463256747,0.011642032567610983,-0.032166361808776855,-0.22006041964436296,0.15572769602680925,-0.1261133907265699,0.061780667109016196,0.3204175816084245,27.586474797786824,-13.069074983768655,0.09394702891779305,4,0.1399995088577275,0.12666642665863082,0.10333293676376343,-0.08083403110504239,0.3233330249786368,0,0.08960558453217171,1.058819074546251,3.7733330726623535,-1.3749698253895648,3.839999914169312,-1.1176648785105887,3.7833330631256095,0.08960558453217171 2028,2013-04-16,3.75,3.796665906906128,3.683332920074463,3.7133328914642334,2203035.0,0.008064508376086854,-1.3448110869130918,-0.4782715511879587,53.67233213719977,50.7107320764518,0.048162420073484924,-0.0056286016706113,0.01166442993103134,-0.22034492055245103,6.79180309709315,0.11333298683166504,0.02801039062202948,0.000666904449462713,-0.185467617589961,0.18680142648888642,-0.09240035657024936,0.09373416546917479,0.28234257920416095,37.73601711212626,-6.213323199320804,0.09306726101971194,4,0.10999953746795699,0.09666645526886031,0.07333296537399292,-0.1108340024948129,0.23666596412658691,1,0.10577761332193991,1.3999794007919293,3.7200000286102295,1.058819074546251,3.7733330726623535,-1.3749698253895648,3.839999914169312,0.10577761332193991 2029,2013-04-17,3.690000057220459,3.7899999618530273,3.656666040420532,3.75333309173584,2672136.0,-0.015999984741210893,-1.0512742451362938,-1.7272437627200197,49.16201184287868,50.000340546089994,0.06422864497977443,0.05260551841049654,0.06433025448734764,-0.15374974838938593,6.994283543380822,0.13333392143249556,0.041519072142689684,-0.0564997434616088,-0.24452075628554226,0.13152126936232467,-0.1505102498735753,0.03751076295035771,0.33442899158949935,16.393736720901074,-27.199396807639346,0.09401050641196672,4,0.05833292007446289,0.15666639804840132,0.12499940395355225,-0.050834059715271884,0.2833328247070308,2,0.11472443400140908,-1.3448110869130918,3.75,1.3999794007919293,3.7200000286102295,1.058819074546251,3.7733330726623535,0.11472443400140908 2030,2013-04-18,3.6666660308837886,3.7100000381469727,3.5999999046325684,3.683332920074463,4034670.0,-0.00632358427502222,2.1428104330292976,0.26316264992208144,50.867051306168754,50.66356893758625,0.05931102255365284,0.07395559437575772,0.08990155924204046,-0.1238892228227062,7.546098759575449,0.1100001335144043,0.030545914888637782,-0.07616707086563146,-0.26755195224337625,0.11521781051211333,-0.17185951155450407,0.019525369823241157,0.35000775813985063,25.640818729430492,-20.44497119174715,0.09569244068887241,4,0.06333386898040816,0.17500042915344327,0.14000016450882002,-0.01250004768371582,0.28999996185302734,3,0.1281817831874823,-1.0512742451362938,3.690000057220459,-1.3448110869130918,3.75,1.3999794007919293,3.7200000286102295,0.1281817831874823 2031,2013-04-19,3.716665983200073,3.7799999713897705,3.6800000667572017,3.75333309173584,2607003.0,0.013636352996193812,1.2221986749353064,2.199997139015217,52.11267435368575,51.659563146934886,0.018580725782658458,0.017502119259012794,0.04416298455515566,-0.16767095802805088,7.391355439421984,0.11333394050598189,-0.002680236823980664,-0.021500420570374157,-0.21052650791146954,0.16752566677072123,-0.11601346424092185,0.07301262310017353,0.283340850447924,58.33302537607532,10.634189278588536,0.0945130436705478,4,0.01333391666412398,0.1250004768371591,0.05333375930786177,-0.05333304405212402,0.15666699409484908,4,0.10852035242933944,2.1428104330292976,3.6666660308837886,-1.0512742451362938,3.690000057220459,-1.3448110869130918,3.75,0.10852035242933944 2032,2013-04-22,3.7833330631256095,3.8199999332427983,3.736665964126587,3.746665954589844,2172141.0,0.017937334220207823,-1.9411769655712272,-0.9999999999999516,47.8527511793495,51.45254218250838,-0.03037873790371437,-0.04435053664194122,-0.017595083968969583,-0.22899963233543463,7.817480930586973,0.1033339500427255,-0.019564649147241653,0.04066665172576833,-0.1481504843621515,0.22948378781368817,-0.053741916318191585,0.13507521976972825,0.2006734933617702,83.33324302327667,38.90922245514237,0.0944085680439599,4,-0.053333163261412686,0.058333396911622426,-0.0266665816307059,-0.1166671514511104,0.043333053588868076,0,0.10132149651172595,1.2221986749353064,3.716665983200073,2.1428104330292976,3.6666660308837886,-1.0512742451362938,3.690000057220459,0.10132149651172595 2033,2013-04-23,3.786665916442871,3.8266661167144775,3.736665964126587,3.7999999523162837,3180690.0,0.0008809304551442576,1.7000168085859688,-0.36365114146937877,37.49998027786643,49.86469318149062,-0.029497918785065913,-0.03919162784231389,-0.01727598296428745,-0.2264414891020401,8.086016350777129,0.09000015258789062,-0.006783772028032153,0.03733285665512076,-0.14757860525992017,0.2222443185701617,-0.055122874302399705,0.12978858761264123,0.1819803739703163,82.35281742955506,41.925109036901155,0.09245573095752053,4,-0.056666016578674316,0.055000543594360796,-0.022499442100524902,-0.09749996662139893,-0.023332834243774414,1,0.06778182781625053,-1.9411769655712272,3.7833330631256095,1.2221986749353064,3.716665983200073,2.1428104330292976,3.6666660308837886,0.06778182781625053 2034,2013-04-24,3.94666600227356,4.053332805633545,3.843333005905152,4.0,5064552.0,0.042253552164694286,1.6250039115643669,3.9998390759383766,53.19148774274322,50.08002738665696,-0.18315324149708045,-0.18643539684251698,-0.17115229056479642,-0.37913458509454445,8.927734842172491,0.26666688919067383,0.015389834314103013,0.18316628932952916,-0.016804008337496068,0.3831365869965544,0.08318114049601633,0.283151438163042,-0.34666609764099166,76.47053564291043,36.7395376370994,0.09998514883351264,4,-0.11999964714050337,-0.10499954223632812,-0.1808329820632939,-0.23166656494140714,-0.22333312034607022,2,0.010135127175693093,1.7000168085859688,3.786665916442871,-1.9411769655712272,3.7833330631256095,1.2221986749353064,3.716665983200073,0.010135127175693093 2035,2013-04-25,4.036665916442871,4.066666126251222,3.893332958221436,3.9133329391479488,3401121.0,0.02280403614530968,-1.122452077749963,-2.312464517051959,72.54092786237078,52.196977436699754,-0.270799829371859,-0.2642560619934988,-0.2574025362218384,-0.4610436933769235,9.841821414021274,0.1733331680297856,0.025350454859947913,0.2568329095840456,0.02451479760173747,0.48915102156635326,0.14067385359289153,0.37299196557519965,-0.42759935379028313,92.24131286629917,46.98517741484544,0.11615905599115392,4,-0.20333290100097612,-0.1949994564056392,-0.2783328890800476,-0.3216664791107182,-0.32999992370605513,3,-0.015689441689341166,1.6250039115643669,3.94666600227356,1.7000168085859688,3.786665916442871,-1.9411769655712272,3.7833330631256095,-0.015689441689341166 2036,2013-04-26,3.986665964126587,4.033332824707031,3.936666011810303,4.0166659355163565,1791027.0,-0.01238644796256616,2.052616124769882,-0.24324371346385015,69.96042346524658,54.09551557416771,-0.20937416024868627,-0.1976096948231083,-0.20587594794572972,-0.40350750326722595,10.586153579487565,0.09999990463256792,0.028690624407021303,0.18983296155929574,-0.051056633683141506,0.43072255680173255,0.06938816393807734,0.31027775918051415,-0.3592954189300537,75.75753853889921,24.11531478048059,0.12044479762121844,4,-0.15333294868469194,-0.14499950408935502,-0.21916621923446655,-0.27166652679443404,-0.3466658592224121,4,-0.007525077761648791,-1.122452077749963,4.036665916442871,1.6250039115643669,3.94666600227356,1.7000168085859688,3.786665916442871,-0.007525077761648791 2037,2013-04-29,4.046666145324707,4.046666145324707,3.9600000381469727,3.993333101272583,1437693.0,0.015050215327299332,2.249996647220546,-1.7777698304842813,68.85241672771251,55.78219163978024,-0.2438021371287813,-0.2399857373130012,-0.26168653648867846,-0.4560250531756349,11.399740192266565,0.08666610717773438,0.030526471882792894,0.23083313703536978,-0.026229292637939494,0.48789556670867906,0.10230192219871492,0.35936435187202465,-0.40172377688598626,93.93940269672929,37.09284648876658,0.12853121483665475,4,-0.21333312988281206,-0.20499968528747514,-0.26916640996932983,-0.33166670799255416,-0.46666622161865234,0,-0.042833572576785106,2.052616124769882,3.986665964126587,-1.122452077749963,4.036665916442871,1.6250039115643669,3.94666600227356,-0.042833572576785106 2038,2013-04-30,3.94333291053772,4.063333034515382,3.923332929611206,4.053332805633545,2264715.0,-0.0255353990361602,1.1538419215751565,-2.0625092201434905,59.160290339031036,56.89311147268606,-0.12310657243030398,-0.13462903953756333,-0.15463331213103038,-0.34560104593198604,11.585317875936486,0.1400001049041757,0.03223435266678676,0.12183325290679958,-0.14146505533972986,0.385131561153329,-0.00981590121646514,0.2534824070300643,-0.2815215917864995,44.77611940298499,-14.48354602120213,0.1316491541232647,4,-0.1099998950958252,-0.10166645050048828,-0.174166321754456,-0.2283334732055673,-0.3066668510437016,1,-0.029585834234658548,2.249996647220546,4.046666145324707,2.052616124769882,3.986665964126587,-1.122452077749963,4.036665916442871,-0.029585834234658548 2039,2013-05-02,3.863332986831665,3.936666011810303,3.809999942779541,3.910000085830689,2035041.0,-0.02028738773038219,1.5333479564929076,0.42424675912982046,51.3011002171292,56.941339129459436,-0.017806205671902386,-0.07003357413051647,-0.07079917012022063,-0.258903558500438,10.076688926254093,0.13333296775817916,0.03761541957037373,0.04933332204818708,-0.19908210001545878,0.29774874411183294,-0.07487438898363585,0.17354103308001,-0.1853274757804444,20.779147190618726,-32.869099579802864,0.12420771103182299,5,0.010000109672546387,-0.02166652679443315,-0.10416638851165771,-0.14833354949951216,-0.1866669654846187,3,-0.02588436072516198,1.1538419215751565,3.94333291053772,2.249996647220546,4.046666145324707,2.052616124769882,3.986665964126587,-0.02588436072516198 2040,2013-05-03,3.953332901000977,3.9700000286102295,3.849999904632568,3.869999885559082,2704467.0,0.02329592465264585,1.0571343325063733,-1.7856909306412645,59.782598554976225,57.79355292960283,-0.07025405974552923,-0.16314755129474934,-0.15852651976466214,-0.3415613336452652,8.881675325852937,0.12000012397766158,0.042682752653738554,0.1359998941421514,-0.11824187911286765,0.3902416673971705,0.008879007514642101,0.2631207807696607,-0.25978096534175643,56.57885325573426,3.5040208458995323,0.12712088662750945,5,-0.051666855812072754,-0.11166644096374512,-0.19416630268096968,-0.23833346366882413,-0.3366668224334721,4,-0.05817876329495342,1.5333479564929076,3.863332986831665,1.1538419215751565,3.94333291053772,2.249996647220546,4.046666145324707,-0.05817876329495342 2041,2013-05-06,3.97333288192749,3.986665964126587,3.953332901000977,3.966665983200073,1170462.0,0.005059017651017683,-1.00000000000008,0.08000308991657183,64.28568163441784,59.619434091277085,-0.055894988930243805,-0.16786388994802914,-0.17941337221529174,-0.3537622303174035,9.391394085742096,0.03333306312560991,0.0609066832364773,0.14083323478698695,-0.11259093868144054,0.394257408255414,0.014121148052773425,0.2675453215212005,-0.264856378644589,64.47359009783915,7.836965433081659,0.12671208673421358,5,-0.07166683673858554,-0.1316664218902579,-0.21416628360748247,-0.2583334445953369,-0.35999989509582475,0,-0.06711415758885819,1.0571343325063733,3.953332901000977,1.5333479564929076,3.863332986831665,1.1538419215751565,3.94333291053772,-0.06711415758885819 2042,2013-05-07,4.0166659355163565,4.050000190734863,3.97666597366333,3.9800000190734863,2268744.0,0.010905971101984768,-2.384603534408837,5.499696026892546,64.81477262552335,62.65441101879453,-0.07001150869736916,-0.19217153660948494,-0.22035411370406788,-0.39048191799410814,10.087474583587897,0.07666730880737349,0.08183320523476478,0.16583299636840731,-0.08504002625307816,0.4167060189898928,0.04039648505766458,0.29126950767915005,-0.293861847314723,81.57875914304688,21.619762361226357,0.12543651131074265,5,-0.07833290100097523,-0.17499947547912464,-0.272499442100524,-0.30166649818420366,-0.36666584014892445,1,-0.09377574253352983,-1.00000000000008,3.97333288192749,1.0571343325063733,3.953332901000977,1.5333479564929076,3.863332986831665,-0.09377574253352983 2043,2013-05-08,4.130000114440918,4.130000114440918,4.026666164398193,4.026666164398193,2275152.0,0.028215983291623115,1.0,2.8182563008818016,73.07690191553287,64.86390148243781,-0.14474338521341767,-0.2896397786415519,-0.33315349989599197,-0.49594430888428853,10.715496535370521,0.11333417892456144,0.10256869844072103,0.2596671700477602,-0.014481240934694384,0.5338155810302143,0.12259296455653335,0.3967413755389875,-0.39344154471730075,100.0,33.10388011947147,0.13707420549122715,5,-0.16000008583068848,-0.2650001049041748,-0.38583362102508545,-0.40333414077758833,-0.4433341026306148,2,-0.13317195532555504,-2.384603534408837,4.0166659355163565,-1.00000000000008,3.97333288192749,1.0571343325063733,3.953332901000977,-0.13317195532555504 2044,2013-05-10,4.139999866485597,4.2166662216186515,4.106666088104248,4.116665840148927,3350013.0,0.002421247401353188,-4.076906147869949,0.2258118104168301,75.17733014833189,65.15683506976683,-0.13905813506621634,-0.28622374076368207,-0.3419539214031482,-0.49841322668913435,11.529975689125415,0.11000013351440341,0.12718610825209886,0.2518335819244393,-0.0440284511814113,0.5476956150302899,0.10390256537151377,0.39976459847736434,-0.37983480407894143,79.0909741142204,6.688150848576058,0.14793101655292523,5,-0.1266667842864999,-0.23166680335998668,-0.3866666555404672,-0.3483339548110975,-0.46666693687439054,4,-0.12157821817005343,1.0,4.130000114440918,-2.384603534408837,4.0166659355163565,-1.00000000000008,3.97333288192749,-0.12157821817005343 2045,2013-05-13,4.0233330726623535,4.123332977294922,4.006666183471681,4.083333015441895,2720370.0,-0.028180385890273052,-1.499992336577544,-2.5713497496679647,65.23180556795674,64.63143308117907,-0.027358539432942752,-0.16350061915699454,-0.22273226460531426,-0.3729014959978021,11.641185941286349,0.13333368301391602,0.16261017184256144,0.1260001301765441,-0.17489594788922602,0.4268962082423138,-0.02444790885634074,0.27644816920942894,-0.22664791751873858,26.582344952467146,-45.63389741779165,0.15044803903288484,5,-0.009999990463256836,-0.11500000953674361,-0.19000017642974854,-0.20333361625671387,-0.35000014305114746,0,-0.08616414426904695,-4.076906147869949,4.139999866485597,1.0,4.130000114440918,-2.384603534408837,4.0166659355163565,-0.08616414426904695 2046,2013-05-14,4.0166659355163565,4.046666145324707,4.0,4.026666164398193,1404180.0,-0.0016571178735608205,-1.153883398992011,0.1666706403134536,62.32391555048604,63.90604406148724,-0.0178673242623395,-0.14510868896589102,-0.21482457707503588,-0.3569658328736014,12.180698261082505,0.04666614532470703,0.16993623985865103,0.10716634988784701,-0.19229333474788302,0.40662603452357704,-0.042563492430018,0.256896192205712,-0.18638229505473847,16.666633553009028,-51.906775699210876,0.14972984231786504,5,-0.003332853317259854,-0.10833287239074663,-0.16999948024749623,-0.18999946117400945,-0.29333305358886674,1,-0.09958504475364849,-1.499992336577544,4.0233330726623535,-4.076906147869949,4.139999866485597,1.0,4.130000114440918,-0.09958504475364849 2047,2013-05-15,4.053332805633545,4.063333034515382,4.0166659355163565,4.033332824707031,972861.0,0.009128683018662542,1.333329359733913,-1.9999523173753708,63.605440025379345,64.3999495821926,-0.059775066039302605,-0.1639273270770989,-0.24990669906046659,-0.3837109047759366,13.157204432057467,0.046667098999025214,0.1523715576528395,0.1271665811538698,-0.16489825086485688,0.4192314131725965,-0.01886583485549398,0.27319899716323315,-0.19213855867936402,24.615191622907698,-40.471348174265074,0.14603241600936337,5,-0.03999972343444824,-0.14499974250793501,-0.20666635036468461,-0.22666633129119784,-0.4333329200744629,2,-0.10855260100782838,-1.153883398992011,4.0166659355163565,-1.499992336577544,4.0233330726623535,-4.076906147869949,4.139999866485597,-0.10855260100782838 2048,2013-05-16,4.1466660499572745,4.166666030883788,4.0399999618530265,4.050000190734863,2179464.0,0.023026296827640236,-1.171424834571037,4.833297570512317,60.94889815472002,65.47192713081381,-0.13547940602551378,-0.23823403376960517,-0.33935590937356164,-0.4667450210724673,14.549774722733243,0.12666606903076172,0.14227731148146372,0.20066652297973553,-0.09488017850890973,0.49621322446838123,0.05289317223541268,0.3484398737240584,-0.25703404502993576,67.69216210149156,3.8785007775542866,0.14777335074432282,5,-0.11333298683166504,-0.2383329868316646,-0.2999995946884142,-0.3199995756149274,-0.6733331680297843,3,-0.11977476570483891,1.333329359733913,4.053332805633545,-1.153883398992011,4.0166659355163565,-1.499992336577544,4.0233330726623535,-0.11977476570483891 2049,2013-05-17,4.113333225250243,4.1466660499572745,4.093332767486571,4.119999885559082,1320003.0,-0.008038463745440705,-1.2856675760454432,-0.06896602753511931,54.474743690862645,64.88216547924563,-0.07035306595672441,-0.1808313365339398,-0.3012642677025097,-0.42408053255157263,15.993157608918413,0.053333282470703125,0.12848792146705446,0.14616703987121493,-0.1323276317655715,0.42466171150800136,0.006919704052821274,0.28541437568960815,-0.19753848298759946,68.00019455030252,7.460955392186676,0.13924733581839327,5,-0.0283336639404288,-0.20500016212463334,-0.26666676998138295,-0.2866667509078962,-0.5300002098083487,4,-0.10372785040141819,-1.171424834571037,4.1466660499572745,1.333329359733913,4.053332805633545,-1.153883398992011,4.0166659355163565,-0.10372785040141819 2050,2013-05-20,4.13666582107544,4.156665802001953,4.099999904632568,4.106666088104248,903117.0,0.0056724302524207015,-1.6154235534916477,-4.499964237178562,59.03613938702273,64.29888300731284,-0.07257731312455107,-0.17618018843756067,-0.3206508361860423,-0.4382768437957365,17.069374018675852,0.056665897369384766,0.13227002636479668,0.1459996461868296,-0.10354367718120283,0.39554296955486157,0.021227984502813158,0.2707713078708456,-0.19680136046431596,81.99980544969827,22.419544676015377,0.12477166168401609,5,-0.03999972343444913,-0.22833275794983043,-0.28999936580658003,-0.30999934673309326,-0.4833328723907475,0,-0.11200636249214302,-1.2856675760454432,4.113333225250243,-1.171424834571037,4.1466660499572745,1.333329359733913,4.053332805633545,-0.11200636249214302 2051,2013-05-21,4.119999885559082,4.143332958221436,4.0900001525878915,4.13666582107544,1066776.0,-0.004028832938703597,2.555495509814619,-0.555536128683613,54.661050081921125,63.17069161357926,-0.03678735337689609,-0.13465185124133505,-0.29886165880500126,-0.41199976792994875,18.735302402411175,0.05333280563354492,0.15167030029008366,0.1091670155525204,-0.11054982397137003,0.3288838550764104,-0.0006914042094248174,0.2190254353144656,-0.1579912840673554,68.8892562298741,13.091113776352188,0.10985841976194503,5,-0.01166677474975586,-0.21166682243347212,-0.27250015735626176,-0.29333341121673495,-0.40666699409484863,1,-0.10841431270750235,-1.6154235534916477,4.13666582107544,-1.2856675760454432,4.113333225250243,-1.171424834571037,4.1466660499572745,-0.10841431270750235 2052,2013-05-22,4.166666030883788,4.166666030883788,4.123332977294922,4.133333206176759,1665402.0,0.011326734616734946,1.6000228885329304,-2.0000572229690867,65.29682363680584,62.30623847149848,-0.06698227262192002,-0.15929427318817346,-0.33932684426442394,-0.44841971465319297,20.21465712392582,0.04666614532470614,0.15747527748852708,0.1366665124893176,-0.06568241967273636,0.33901544465137157,0.03549204640829107,0.23784097857034459,-0.18428481978190758,100.0,41.03930606883579,0.10117446608102698,5,-0.058332920074462,-0.25833296775817827,-0.3133330345153795,-0.3399995565414411,-0.420000076293944,2,-0.10639997198485895,2.555495509814619,4.119999885559082,-1.6154235534916477,4.13666582107544,-1.2856675760454432,4.113333225250243,-0.10639997198485895 2053,2013-05-23,4.043333053588866,4.113333225250243,3.996665954589844,4.099999904632568,2657268.0,-0.029599919067370473,1.800009155256003,-1.7000314717327791,61.637964389424305,60.801864498286534,0.04778973445389667,-0.01659747539095502,-0.2110981967164145,-0.3160923779109899,21.251302716747887,0.17000007629394398,0.15517759776373952,0.0005001783370959245,-0.16630372134364357,0.16730407801783587,-0.08290177150327427,0.08390212817746567,0.17333316802978516,27.451222385530517,-34.83804636354158,0.08340194984036989,5,0.03833293914795011,-0.1349999904632564,-0.19000005722045765,-0.21666657924651922,-0.23666715621948153,3,-0.1046990595182441,1.6000228885329304,4.166666030883788,2.555495509814619,4.119999885559082,-1.6154235534916477,4.13666582107544,-0.1046990595182441 2054,2013-05-24,3.986665964126587,4.066666126251222,3.9500000476837163,4.046666145324707,2131761.0,-0.01401494477729992,1.333318233511558,1.0588232819192187,52.25223831980302,59.35969035960278,0.08986983747966715,0.045555621271988755,-0.14923328296791816,-0.25040300634333157,20.620503587064288,0.11666607856750533,0.14770882697821808,-0.058166909217834295,-0.2210284740065962,0.10469465557092805,-0.1395976916122157,0.023263873176546657,0.22560025215148816,16.92278404820609,-44.18493249715435,0.08143078239438109,5,0.07166707515716553,-0.078332901000977,-0.13333296775817827,-0.15999948978423983,-0.2133328914642334,4,-0.12876250150332313,1.800009155256003,4.043333053588866,1.6000228885329304,4.166666030883788,2.555495509814619,4.119999885559082,-0.12876250150332313 2055,2013-05-27,3.97333288192749,4.0,3.923332929611206,4.0,843756.0,-0.0033444192011753415,4.7499329459097,0.444450625648206,50.0,57.99036640954878,0.10657166833494669,0.056813532485640916,-0.13268441360704175,-0.22803357727150741,19.79429370855202,0.07666707038879395,0.11984554204842368,-0.06833333969116273,-0.2342968550415363,0.0976301756592104,-0.15131509736634952,0.014648417984024054,0.2284426876068113,20.547945205479344,-38.47611637816332,0.08298175767518662,5,0.07166659832000777,-0.06499981880187988,-0.17583316564559892,-0.1466664075851427,-0.2699999809265128,0,-0.0981543399646907,1.333318233511558,3.986665964126587,1.800009155256003,4.043333053588866,1.6000228885329304,4.166666030883788,-0.0981543399646907 2056,2013-05-28,3.956665992736816,4.00333309173584,3.910000085830689,3.966665983200073,2442819.0,-0.004194687353401005,1.2399686435173847,0.3749932945909638,45.75471411653971,56.0069524196777,0.12721001333446003,0.07496094837031597,-0.11282166113586767,-0.20536927874838407,18.880883130484342,0.09333300590515092,0.08690162491564069,-0.08350023031234821,-0.2520784837029084,0.085078023078212,-0.16778935700762831,0.0007888963829318918,0.2284030184020991,18.18157328837402,-36.42016489391196,0.08428912669528017,5,0.08166706562042281,-0.008332848548889604,-0.17083281278610185,-0.12999951839446888,-0.27666592597961426,1,-0.07666379841233661,4.7499329459097,3.97333288192749,1.333318233511558,3.986665964126587,1.800009155256003,4.043333053588866,-0.07666379841233661 2057,2013-05-29,3.873332977294922,3.940000057220459,3.843333005905152,3.936666011810303,2912931.0,-0.02106142282286827,1.7618713514028879,6.33330949145273,31.03438313033635,52.68311741696841,0.20375157533425536,0.15245911929174483,-0.027302671818177693,-0.11678188717933402,17.893036858013623,0.11333298683166415,0.06954986514909756,-0.15816658735275269,-0.34243032525056893,0.02609715054506312,-0.25029845630166037,-0.06603471840384456,0.28973051981933473,11.111091488198621,-36.18873798355472,0.09213186894890793,5,0.13166654109954834,0.10333311557769731,-0.08749979734420776,-0.046666502952574795,-0.19666695594787553,2,-0.04130811545730573,1.2399686435173847,3.956665992736816,4.7499329459097,3.97333288192749,1.333318233511558,3.986665964126587,-0.04130811545730573 2058,2013-05-30,3.8266661167144775,3.890000104904175,3.809999942779541,3.8333330154418954,2684670.0,-0.012048243942361925,-3.000083448074347,0.10526731868182838,28.037296339585623,49.74562326682652,0.22378640377230052,0.20020190535509652,0.020408201879693166,-0.06438676721394021,17.336602467921512,0.08000016212463379,0.05527774234193661,-0.19900010824203473,-0.4015003588984447,0.003500142414374796,-0.3002502335702397,-0.09774998291382975,0.30442433127886837,6.493326744298357,-35.26558068434338,0.10125012532820482,5,0.16166687011718706,0.14999997615814165,-0.04083293676376343,3.5762786954052217e-07,-0.14333319664001465,3,-0.020905968716528722,1.7618713514028879,3.873332977294922,1.2399686435173847,3.956665992736816,4.7499329459097,3.97333288192749,-0.020905968716528722 2059,2013-05-31,3.7633330821990967,3.8333330154418954,3.736665964126587,3.829999923706055,2275938.0,-0.01655044693832808,1.6363852123505283,9.999678146120395,30.302962433409704,46.5530480497584,0.2595447196450289,0.26947520682224635,0.08600511282821843,0.004524073935924022,18.03436659752551,0.0966670513153085,0.03348621883148262,-0.2573331475257872,-0.4805850789693693,-0.034081216082205046,-0.3689591132475778,-0.1457071818039961,0.32922650516859253,10.000151991581454,-32.28726490108761,0.11162596572179104,5,0.18833291530609086,0.2133330106735225,0.02250009775161743,0.07833337783813521,-0.029999971389770508,4,0.011514477784402288,-3.000083448074347,3.8266661167144775,1.7618713514028879,3.873332977294922,1.2399686435173847,3.956665992736816,0.011514477784402288 2060,2013-06-03,3.72333288192749,3.7899999618530273,3.690000057220459,3.740000009536743,1775535.0,-0.010628929036553103,-1.4000137330018338,0.25000625847129293,28.846095652054373,43.68471977977321,0.2623351230972535,0.30710639892256664,0.12806595614958693,0.04928742328361935,18.641774368743715,0.09999990463256836,0.00576353787675199,-0.28583334684371975,-0.5445651162436165,-0.02710157744382302,-0.41519923154366856,-0.15646746214377139,0.31940159818644487,10.638145690123386,-33.4488527878498,0.1293658846999484,6,0.2050001621246338,0.23000025749206543,0.11083352565765425,0.1183335781097421,-0.0399999618530269,0,0.013428880070744498,1.6363852123505283,3.7633330821990967,-3.000083448074347,3.8266661167144775,1.7618713514028879,3.873332977294922,0.013428880070744498 2061,2013-06-04,3.706665992736816,3.7766659259796143,3.686666011810303,3.743333101272583,1806252.0,-0.004476336046012053,-1.3478114844588343,2.1999656686740634,24.25731741257735,39.12477464374783,0.23937786502001313,0.3191330562291248,0.14438565135241221,0.06864638964323566,19.16703493604523,0.08999991416931108,-0.014697373176939088,-0.28916689157486,-0.581036333521308,0.002702550371588064,-0.4351016125480842,-0.14323217060163573,0.27963097971416273,7.894707122420986,-37.058531581564964,0.14593472097322407,6,0.19333362579345748,0.24500012397766158,0.13083374500274747,0.13500046730041593,0.08333396911621138,1,-0.0008992155598508411,-1.4000137330018338,3.72333288192749,1.6363852123505283,3.7633330821990967,-3.000083448074347,3.8266661167144775,-0.0008992155598508411 2062,2013-06-05,3.640000104904175,3.716665983200073,3.6333329677581783,3.7000000476837163,2068623.0,-0.017985404663725446,-1.272691214814691,1.6363423562840884,10.824601823616433,33.47884546976917,0.2497428212654822,0.375379097335216,0.2136836259484065,0.13838916296172776,19.39925860953745,0.08333301544189453,-0.04578860989895128,-0.33699948787689227,-0.6690524343227278,-0.0049465414310572164,-0.5030259610998096,-0.17097301465397452,0.29236329463148225,2.597581139576961,-37.84848600838816,0.16602647322291758,6,0.2099994421005249,0.28499948978423983,0.19749963283538863,0.20166635513305708,0.12666583061218217,2,0.010989000192372256,-1.3478114844588343,3.706665992736816,-1.4000137330018338,3.72333288192749,1.6363852123505283,3.7633330821990967,0.010989000192372256 2063,2013-06-06,3.5799999237060547,3.6666660308837886,3.5566658973693848,3.640000104904175,2326629.0,-0.016483565788166232,-1.062472200429586,1.0000039736467672,10.395892008722015,28.828140324093507,0.26497211245218644,0.41324946870853685,0.2769624701036246,0.20098889733329672,19.296007651764164,0.11000013351440385,-0.07560234124653986,-0.36949965953826913,-0.7373685073153684,-0.0016308117611703032,-0.5534340834268185,-0.18556523564971972,0.2925573894741067,8.433971662130949,-27.348275804950937,0.18393442388854941,6,0.19999957084655762,0.3066661357879634,0.25749981403350874,0.2616665363311772,0.1700000762939453,3,0.027001703827111312,-1.272691214814691,3.640000104904175,-1.3478114844588343,3.706665992736816,-1.4000137330018338,3.72333288192749,0.027001703827111312 2064,2013-06-07,3.6366660594940186,3.643332958221436,3.539999961853028,3.5566658973693848,2084613.0,0.01582852988703487,1.2142636363868378,-1.3333320087896718,14.622541089385237,24.89731155624742,0.1714692151759456,0.33406930053510786,0.22397868274564736,0.1490346052025333,18.716834343276965,0.1033329963684082,-0.12068405547622962,-0.2876668334007264,-0.669273625555066,0.0939399587536136,-0.47847022947789597,-0.0968634373235564,0.1727129705239876,38.66643905639637,8.369757948030355,0.19080339607716998,6,0.13500046730041504,0.2416670322418213,0.20083367824554488,0.20500040054321333,0.1399998664855957,4,0.012832319442312778,-1.062472200429586,3.5799999237060547,-1.272691214814691,3.640000104904175,-1.3478114844588343,3.706665992736816,0.012832319442312778 2065,2013-06-10,3.6766660213470463,3.72666597366333,3.656666040420532,3.7133328914642334,2016252.0,0.010999074756562255,1.2105346373636443,-0.458334947622519,19.634598206630955,21.995076455146446,0.09494615852007371,0.2811826577363612,0.18669734416631334,0.11493172843919108,18.745271331681003,0.08999991416931152,-0.1566867878701239,-0.23033351898193333,-0.624298979552401,0.16363194158853434,-0.4273162492671667,-0.033350788696699496,0.07883719503796405,57.746393740385685,30.99583647943201,0.19698273028523372,6,0.06333398818969682,0.2016670703887935,0.1808337569236751,0.16500043869018555,0.12999987602233842,0,0.015412629032189873,1.2142636363868378,3.6366660594940186,-1.062472200429586,3.5799999237060547,-1.272691214814691,3.640000104904175,0.015412629032189873 2066,2013-06-11,3.616666078567505,3.69333291053772,3.596666097640991,3.6766660213470463,1232256.0,-0.01631911694757604,1.071423097555358,1.6363529962547136,13.004428498528327,19.991748162723336,0.1135904410677524,0.32641455774542294,0.2508165138790859,0.17830432925145256,18.978589501756726,0.09666681289672896,-0.18384126354651542,-0.270333468914032,-0.6811115575750355,0.14044461974697153,-0.4757225132445333,-0.06494442458353022,0.1099998950958252,41.07127803876175,22.611957645874256,0.20538904433050167,6,0.09833395481109619,0.26166701316833496,0.2550001740455632,0.225000381469727,0.19333386421203613,1,0.01843323106383199,1.2105346373636443,3.6766660213470463,1.2142636363868378,3.6366660594940186,-1.062472200429586,3.5799999237060547,0.01843323106383199 2067,2013-06-12,3.613332986831665,3.673332929611206,3.593333005905152,3.5999999046325684,1513590.0,-0.0009215923348832034,-4.999946356248323,-0.22221824857544598,15.507956755640365,18.59959932006275,0.08511472867045367,0.3110410522818201,0.25767027345989035,0.1842797966344798,19.12270241107835,0.07999992370605424,-0.21085105037329122,-0.25166656970977774,-0.671955986963158,0.16862284754360202,-0.4618112783364676,-0.04152186108308786,0.11333298683166504,39.28568691613838,21.056480487283192,0.21014470862668996,6,0.07333350181579679,0.2650001049041748,0.25833326578140303,0.22833347320556685,0.19333291053771973,2,0.04889307895652095,1.071423097555358,3.616666078567505,1.2105346373636443,3.6766660213470463,1.2142636363868378,3.6366660594940186,0.04889307895652095 2068,2013-06-13,3.650000095367432,3.650000095367432,3.5499999523162837,3.5666658878326416,1787553.0,0.01014772473763026,1.3999782564536805,6.250183287734955,22.09946497987214,17.688099603003018,0.023190916798212502,0.24797074535611463,0.2197569511684896,0.14974997040942428,18.738894690022676,0.10000014305114835,-0.23480594626192142,-0.19016616344451842,-0.5989152368976209,0.21858291000858365,-0.39454070017106924,0.014208373282032838,0.043332815170288086,58.92884968592513,38.85995578934495,0.20437453672655112,6,0.014999866485595259,0.22833299636840776,0.2399996519088745,0.1916663646697998,0.16666579246520952,3,0.031963243041280176,-4.999946356248323,3.613332986831665,1.071423097555358,3.616666078567505,1.2105346373636443,3.6766660213470463,0.031963243041280176 2069,2013-06-14,3.686666011810303,3.72666597366333,3.6633329391479488,3.6666660308837886,2111205.0,0.01004545629722231,-3.7500670564882608,0.23999725344679063,27.12758672116837,17.49715416623791,-0.028489917491974825,0.1873042402926548,0.17633491568229598,0.11444499692366161,18.03757275484516,0.076665878295898,-0.24156527405033934,-0.13216688632965035,-0.5251179245832867,0.2607841519239864,-0.3286424054564683,0.06430863279716803,-0.1466660499572754,77.35842945460907,54.98105751826307,0.1964755191268183,6,-0.028333067893982378,0.19166707992553667,0.23083400726318315,0.17833399772643999,0.04666709899902299,4,0.01717920418795882,1.3999782564536805,3.650000095367432,-4.999946356248323,3.613332986831665,1.071423097555358,3.616666078567505,0.01717920418795882 2070,2013-06-17,3.673332929611206,3.72666597366333,3.6666660308837886,3.686666011810303,1382442.0,-0.0036165690508400683,-3.4999597671860005,-0.6666547457263355,27.272675114871674,17.832193910937278,-0.02569757304878939,0.1730164485607948,0.1867011245166208,0.12891563608406997,17.237193742829536,0.05999994277954146,-0.2429286708358811,-0.12233332395553598,-0.4902201967936648,0.24555354888259284,-0.3062767603746006,0.061610112463528655,-0.12959964752197228,69.81137422721741,44.96573660963941,0.18394343641906452,6,-0.039999961853027344,0.18000006675720215,0.28750014305114746,0.23500013351440385,0.10000014305114746,0,0.028130582865339537,-3.7500670564882608,3.686666011810303,1.3999782564536805,3.650000095367432,-4.999946356248323,3.613332986831665,0.028130582865339537 2071,2013-06-18,3.673332929611206,3.7133328914642334,3.660000085830689,3.6800000667572017,1060140.0,0.0,-2.2000171663996926,0.5000447043255406,31.481418524387493,20.127395766578505,-0.034557166525199356,0.14528643034840405,0.1906579415213674,0.13054375575317412,16.523123859607285,0.05333280563354448,-0.24373384716660373,-0.09999997615814227,-0.4380021988426197,0.23800224652633561,-0.269001087500381,0.06900113518409645,-0.12594099369049028,69.81137422721741,41.44268791418409,0.16900111134223889,6,-0.039999961853027344,0.18000006675720215,0.28750014305114746,0.23500013351440385,0.07666707038879395,1,0.03629754512131611,-3.4999597671860005,3.673332929611206,-3.7500670564882608,3.686666011810303,1.3999782564536805,3.650000095367432,0.03629754512131611 2072,2013-06-19,3.72333288192749,3.733333110809326,3.640000104904175,3.690000057220459,1528008.0,0.013611603759960733,2.499991059294757,-4.99957087684192,40.490772509683396,23.471271377796437,-0.07989507526190964,0.06363259149919687,0.1459221488263922,0.08327755605670228,15.535725434389638,0.09333300590515137,-0.23867821626634367,-0.027833366394043324,-0.31090969163701354,0.25524295884892734,-0.16937152901552865,0.113704796227442,-0.1723554652519219,94.5453244988326,60.790169122833376,0.14153816262148525,6,-0.08666634559631303,0.1300001144409184,0.23750019073486373,0.18500018119812012,0.013333082199097124,2,0.02327674253159584,-2.2000171663996926,3.673332929611206,-3.4999597671860005,3.673332929611206,-3.7500670564882608,3.686666011810303,0.02327674253159584 2073,2013-06-20,3.619999885559082,3.683332920074463,3.609999895095825,3.6666660308837886,2013474.0,-0.02775282244302435,-1.2000085831384246,-1.4000057221332165,37.71425558585981,26.03701743296028,0.03319994023795392,0.14084562723110228,0.2505256918060823,0.18770669912852167,15.921166388634056,0.1133329868316646,-0.2317165407156363,-0.10999970436096174,-0.36277820200977917,0.1427787932878557,-0.23638895318537045,0.01638954446344698,-0.06172824111816366,8.108108108108109,-27.46831518877985,0.12638924882440875,6,0.021666646003723145,0.23333311080932617,0.3408331871032715,0.2883331775665279,0.09333300590515137,3,0.05156519826283734,2.499991059294757,3.72333288192749,-2.2000171663996926,3.673332929611206,-3.4999597671860005,3.673332929611206,0.05156519826283734 2074,2013-06-24,3.4733328819274902,3.6266660690307617,3.470000028610229,3.593333005905152,2291346.0,-0.04051574814040093,-1.4736906498517615,2.571459955449322,31.884009395790457,27.39806312064467,0.17239030569229286,0.260435842421745,0.3953881870087854,0.3346813514891709,17.110731115315716,0.15666604042053267,-0.21332053291808917,-0.2310000538825987,-0.4782311330177098,0.01623102525251241,-0.35461559345015425,-0.10738451431504314,0.26000022888183594,1.2656417072357549,-35.91765284295698,0.12361553956755555,6,0.1283336877822876,0.34500014781951815,0.49750018119811923,0.4350001811981197,0.13666701316833496,0,0.09884828709957172,-1.2000085831384246,3.619999885559082,2.499991059294757,3.72333288192749,-2.2000171663996926,3.673332929611206,0.09884828709957172 2075,2013-06-25,3.5833330154418945,3.603332996368408,3.5066659450531006,3.5199999809265137,1833516.0,0.03166990819876747,-1.1481302915028664,-0.5277747423591872,42.12766281239256,30.633978044407364,0.05337114378342589,0.12618961596032952,0.28299772969991777,0.22525905755579867,18.60612730134448,0.13000011444091797,-0.1852575342878735,-0.10149992704391497,-0.3191477573879653,0.11614790330013536,-0.21032384221594036,0.007323988128110415,0.1447334337234496,43.03788414475713,2.0609750573219543,0.10882391517202517,6,0.0183335542678833,0.23500001430511386,0.41333329677581787,0.3250000476837154,0.04666709899902344,1,0.04186049544405335,-1.4736906498517615,3.4733328819274902,-1.2000085831384246,3.619999885559082,2.499991059294757,3.72333288192749,0.04186049544405335 2076,2013-06-26,3.653332948684693,3.683332920074463,3.5866661071777344,3.5899999141693115,2286516.0,0.019534866824027608,-1.7618833530878326,1.000000000000007,50.84742783331124,34.56058594192635,-0.012159299111627053,0.034045060708022934,0.2135207950806408,0.1518855304174216,19.975592715896624,0.09999990463256836,-0.1605932818038842,-0.016333341598510298,-0.19255613203213295,0.15988944883511236,-0.10444473681532163,0.07177805361830103,0.0695721720695488,69.62016262576991,22.80584717093155,0.08811139521681126,6,-0.051666378974914995,0.16500008106231556,0.34916663169860795,0.2550001144409171,0.8366668224334712,2,0.032846752722295536,-1.1481302915028664,3.5833330154418945,-1.4736906498517615,3.4733328819274902,-1.2000085831384246,3.619999885559082,0.032846752722295536 2077,2013-06-27,3.7133328914642334,3.72333288192749,3.606666088104248,3.6633329391479488,1888239.0,0.016423343730864293,2.333340145299262,0.789476656201298,58.47456882273231,38.60226414668859,-0.06312028762489952,-0.04063991780659659,0.15647118506664803,0.08957177779428083,21.101448347987827,0.11666679382324174,-0.14009121610063868,0.05166660547256452,-0.09817920486599663,0.20151241581112567,-0.023256299696715832,0.12658951064184487,-0.24333286285400435,96.05262786396958,42.55002221457924,0.07492290516928053,6,-0.11166632175445557,0.10500013828277499,0.29500019550323486,0.1950001716613765,0.680000066757203,3,0.009874446920730584,-1.7618833530878326,3.653332948684693,-1.1481302915028664,3.5833330154418945,-1.4736906498517615,3.4733328819274902,0.009874446920730584 2078,2013-06-28,3.746665954589844,3.7633330821990967,3.6666660308837886,3.7133328914642334,2680404.0,0.008976588983506728,1.899983191654491,0.6666618982905401,57.20524467563103,41.944226141628874,-0.09085351087851956,-0.08461178346446419,0.12556948057215722,0.05244529615809013,21.86428239170808,0.09666705131530806,-0.10642987391140313,0.088999676704407,-0.045818244084174786,0.2238175974929888,0.021590716310115887,0.15640863709869812,-0.27159926891327,94.31801925990484,37.33021920197893,0.06740896039429095,6,-0.1299993991851811,0.045000672340391734,0.26166713237762407,0.1616671085357657,0.6733341217041011,4,-0.0026690371077802144,2.333340145299262,3.7133328914642334,-1.7618833530878326,3.653332948684693,-1.1481302915028664,3.5833330154418945,-0.0026690371077802144 2079,2013-07-01,3.8066658973693848,3.8066658973693848,3.69333291053772,3.766665935516357,2794821.0,0.016014222646680842,4.666654745726321,1.200008583138422,58.29787739158301,45.39147083904125,-0.1475587616391243,-0.14882945145328197,0.0706825037702461,-0.01013286808064695,21.942045733576187,0.1133329868316646,-0.07668806880546963,0.14683297872543344,0.003726895647317985,0.2899390618035489,0.07527993718637571,0.21838602026449117,-0.32006855583190985,100.0,41.32740344481137,0.07155304153905781,7,-0.16833293437957764,-0.03833281993865967,0.1883336305618286,0.10166716575622514,0.6399998664855957,0,-0.024518307732141587,1.899983191654491,3.746665954589844,2.333340145299262,3.7133328914642334,-1.7618833530878326,3.653332948684693,-0.024518307732141587 2080,2013-07-02,3.7733330726623535,3.8199999332427983,3.75,3.8199999332427983,1470618.0,-0.008756435580560384,1.999984673154993,-1.1666726271368266,60.352467464456915,48.59936516571563,-0.11013057972339357,-0.11758744384587505,0.10959862290190925,0.025351546994456076,21.63889966373837,0.0699999332427983,-0.054733551745441034,0.11100014448165885,-0.03838593673273971,0.2603862256960574,0.03630710387445957,0.18569318508885813,-0.26753161777496404,79.99995912832973,18.311875095909144,0.0746930406071992,7,-0.12833309173583984,-0.03666651248931885,0.20999997854232788,0.1349999904632564,0.6166667938232431,1,-0.043286180790630624,4.666654745726321,3.8066658973693848,1.899983191654491,3.746665954589844,2.333340145299262,3.7133328914642334,-0.043286180790630624 2081,2013-07-03,3.703332901000977,3.75333309173584,3.660000085830689,3.75333309173584,1789059.0,-0.01855128352398172,2.733305994773867,1.0714282065036715,55.465590209958314,50.26323379907951,-0.0395907838933649,-0.050435644001432856,0.1828719017957412,0.09781001012221013,21.569269286666508,0.1133329868316646,-0.03940277114098656,0.04116662740707433,-0.10801851201874202,0.19035176683289068,-0.03342594230583407,0.11575919711998273,-0.17239556784515475,45.31245983681044,-18.41585722642857,0.07459256971290817,7,-0.058332920074463335,0.03333365917205766,0.27333337068557695,0.2050001621246329,0.6833329200744633,2,-0.01980183486616549,1.999984673154993,3.7733330726623535,4.666654745726321,3.8066658973693848,1.899983191654491,3.746665954589844,-0.01980183486616549 2082,2013-07-04,3.6800000667572017,3.740000009536743,3.640000104904175,3.72666597366333,2158695.0,-0.006300496030877678,1.7272461270868216,0.9333145778100078,51.85185512234874,51.83407819202273,-0.025760069723606893,-0.025246883808615284,0.20712499001764506,0.1233839736571003,21.16963522229471,0.09999990463256836,-0.023238093544349248,0.01583379507064775,-0.1331725156172756,0.1648401057585711,-0.05866936027331393,0.09033695041460943,-0.1259377255944214,22.222222222221923,-40.37354253344224,0.0745031553439616,7,-0.03500008583068803,0.024999976158142534,0.31333303451538086,0.2283329963684082,0.7066657543182386,3,0.22010861132258897,2.733305994773867,3.703332901000977,1.999984673154993,3.7733330726623535,4.666654745726321,3.8066658973693848,0.22010861132258897 2083,2013-07-05,3.6766660213470463,3.7200000286102295,3.6466660499572754,3.686666011810303,1131252.0,-0.0009059905841505289,-1.0952585311357665,0.2142889986767533,49.35622317596565,53.77543527870886,-0.015134136678213395,-0.015072302622499034,0.2112520768882047,0.12827059289545062,20.245612271485314,0.0733339786529541,-0.011769487167828885,0.007666444778442916,-0.1360208881837286,0.15135377774061443,-0.06417722170264284,0.07951011125952867,-0.10132867281786462,20.369973005693108,-38.691249500658415,0.07184366648108576,7,-0.013333082199097124,0.003334045410155806,0.3141667842864986,0.23166704177856356,0.7033340930938716,4,0.19492304514833791,1.7272461270868216,3.6800000667572017,2.733305994773867,3.703332901000977,1.999984673154993,3.7733330726623535,0.19492304514833791 2084,2013-07-08,3.683332920074463,3.7200000286102295,3.670000076293945,3.6766660213470463,1226700.0,0.0018133000628035578,-4.000298041272578,-0.6666905085472699,50.649350247227765,54.72228943813499,0.012426955450898447,-0.01903996696775323,0.2003139702210066,0.12347692422854983,19.16764340913556,0.049999952316284624,-0.009790920570213135,0.012000000476837247,-0.13099049200893376,0.15499049296260825,-0.05949524576604848,0.08349524671972297,-0.08842256476819177,24.07380916428904,-32.23847033328933,0.0714952462428855,7,0.020000100135803223,-0.03166639804840088,0.299166619777679,0.22500014305114702,0.7066669464111337,0,0.20000015534967974,-1.0952585311357665,3.6766660213470463,1.7272461270868216,3.6800000667572017,2.733305994773867,3.703332901000977,0.20000015534967974 2085,2013-07-09,3.733333110809326,3.746665954589844,3.686666011810303,3.7000000476837163,1294701.0,0.013574713939746852,1.0000397372572254,4.99978543074804,53.65854793187858,55.034636115753585,-0.015710203373809684,-0.06806695711870647,0.14363410494413564,0.0739033411343506,18.856399821259245,0.0633330345153813,0.00397753962514269,0.05916683673858625,-0.0864894697943619,0.2048231432715344,-0.013661316527887823,0.13199499000506032,-0.1204155892681329,82.35290405235688,26.60192100232689,0.07282815326647413,7,-0.020000100135803223,-0.0883331298828125,0.2308329343795772,0.17499995231628374,0.6833329200744629,1,0.1910712577402489,-4.000298041272578,3.683332920074463,-1.0952585311357665,3.6766660213470463,1.7272461270868216,3.6800000667572017,0.1910712577402489 2086,2013-07-10,3.683332920074463,3.736665964126587,3.670000076293945,3.733333110809326,1570353.0,-0.013392909030832234,1.3529456314111081,-1.5000178815384044,47.56097844638347,53.82201496282594,0.04357542709522555,-0.013508771319739932,0.18784778865082963,0.12319214900566333,18.17733530497411,0.06666588783264205,0.03601552564477917,0.005833303928375333,-0.13731210597219867,0.14897871382894934,-0.06573940102191189,0.07740600887866256,-0.053848805597141336,40.624825375679606,-9.796800750001076,0.07157270495028704,7,0.04666709899902344,-0.03833293914794922,0.2575001716613765,0.22500014305114702,0.7266669273376456,2,0.19185530109421856,1.0000397372572254,3.733333110809326,-4.000298041272578,3.683332920074463,-1.0952585311357665,3.6766660213470463,0.19185530109421856 2087,2013-07-11,3.7899999618530273,3.8033330440521236,3.72333288192749,3.7300000190734863,1668561.0,0.028959381107588777,-1.1817963106252947,-1.1999942779759294,60.323880191607266,54.16853002015664,-0.05707473404856511,-0.11200426047449774,0.07458013384179418,0.017384793918193697,17.16866190419857,0.12000012397766069,0.05686518285159137,0.10366699695587167,-0.04452121924413044,0.2518552131558738,0.029572888855870616,0.17776110505587273,-0.14527458187446785,91.48953978715886,34.24016616557776,0.07409410810000107,7,-0.059999942779541016,-0.14499998092651367,0.13583290576934814,0.11833310127258256,0.613333225250245,3,0.1574316267092224,1.3529456314111081,3.683332920074463,1.0000397372572254,3.733333110809326,-4.000298041272578,3.683332920074463,0.1574316267092224 2088,2013-07-12,3.766665935516357,3.8033330440521236,3.716665983200073,3.786665916442871,1566003.0,-0.0061567352431480815,2.2499597675458745,-0.33333333333334075,70.95232386177467,55.57457962795571,-0.03420207602600023,-0.08377707303908677,0.0942375620512812,0.04177089110012222,15.840443673562255,0.08666706085205078,0.06485972464286949,0.0744996786117551,-0.0768184339124125,0.2258177911359227,-0.0011593776503286968,0.1501587348738389,-0.10791859127665848,72.49959319718403,7.8312153307730625,0.07565905626208384,7,-0.03666591644287065,-0.1216659545898433,0.1208336353302002,0.14166712760925293,0.6233339309692396,4,0.1646017714799255,-1.1817963106252947,3.7899999618530273,1.3529456314111081,3.683332920074463,1.0000397372572254,3.733333110809326,0.1646017714799255 2089,2013-07-15,3.75,3.7999999523162837,3.740000009536743,3.766665935516357,907359.0,-0.004424585509219647,-2.2727911150414615,0.8332975705123213,63.73628144274069,55.95055895887613,-0.029524302771110733,-0.0654802379213244,0.10953646755315427,0.059881680695602846,15.290754621735763,0.05999994277954057,0.06100235509571972,0.05466704368591291,-0.0988019605813566,0.2081360479531824,-0.022067458447721844,0.13140154581954766,-0.07835244864005331,60.000107288655094,-7.098515154054901,0.07673450213363475,7,-0.028333425521850586,-0.10500001907348633,0.08333277702331543,0.1366660594940181,0.5833330154418954,0,0.16800003051757817,2.2499597675458745,3.766665935516357,-1.1817963106252947,3.7899999618530273,1.3529456314111081,3.683332920074463,0.16800003051757817 2090,2013-07-16,3.7766659259796143,3.7899999618530273,3.75,3.759999990463257,753777.0,0.007110913594563728,-1.1818607433609905,-1.0000000000000266,60.946719767732205,56.55957335418434,-0.06220976760413244,-0.08854767193649593,0.07888377661926471,0.033499732419282946,14.711359690509463,0.039999961853027344,0.05666399952404344,0.07616631984710676,-0.08109488285584465,0.23342752255005816,-0.002464281504368948,0.15479692119858246,-0.09315018406903963,79.9996066082662,12.673839871313518,0.07863060135147573,7,-0.054999351501464844,-0.13166594505310059,0.04833388328552246,0.10166716575622559,0.6000001430511475,1,0.16240089870985663,-2.2727911150414615,3.75,2.2499597675458745,3.766665935516357,-1.1817963106252947,3.7899999618530273,0.16240089870985663 2091,2013-07-17,3.8066658973693848,3.8066658973693848,3.75,3.786665916442871,1462371.0,0.007943506780253351,4.666595141024724,1.20005150067237,58.74997373669011,57.32603097800005,-0.08494317420450015,-0.11388547351667455,0.04451868629980105,0.002257916808249938,13.974715450085515,0.056665897369384766,0.04686554852414204,0.0994996428489685,-0.06408971916278938,0.2630890048607264,0.01770496184308934,0.18129432385484767,-0.11223142015223209,100.0,34.808142464335546,0.08179468100587899,7,-0.07999992370605469,-0.1616659164428711,0.0025006532669067383,0.07166719436645508,0.6600003242492676,2,0.1602452513460526,-1.1818607433609905,3.7766659259796143,-2.2727911150414615,3.75,2.2499597675458745,3.766665935516357,0.1602452513460526 2092,2013-07-18,3.809999942779541,3.809999942779541,3.759999990463257,3.8033330440521236,1009692.0,0.0008758439800193862,13.999463576869434,0.33334525427367934,56.291446879784125,58.09661138953543,-0.07587672272812318,-0.11635954429119977,0.035371297000027724,-0.0009273823370663514,13.415045046981167,0.04999995231628418,0.037371268122569745,0.09850033521652213,-0.07136331016358133,0.2683639805966256,0.0135685125264704,0.18343215790657386,-0.10552022908033676,100.0,36.90232444970087,0.08493182269005181,7,-0.06999993324279785,-0.16499996185302734,-0.013333380222320557,0.06833314895629883,0.7766661643981925,3,0.15748029229492433,4.666595141024724,3.8066658973693848,-1.1818607433609905,3.7766659259796143,-2.2727911150414615,3.75,0.15748029229492433 2093,2013-07-19,3.8066658973693848,3.8199999332427983,3.7699999809265137,3.8199999332427983,942003.0,-0.0008750775486163764,6.499597689845259,-2.0000357615419713,50.0,58.02446136206568,-0.05829307167364739,-0.10363746469473689,0.029079739745882183,0.0009408149716194636,12.579451400625915,0.049999952316284624,0.037085983018426916,0.08583298921585092,-0.08337388459878659,0.2550398630304884,0.001229552308532167,0.17043642612316967,-0.09294456610669277,83.33243926280859,23.87395639318931,0.08460343690731877,7,-0.061665892601013184,-0.1616659164428711,-0.02416610717773393,0.07166719436645508,0.7766671180725107,4,0.15674275227206502,13.999463576869434,3.809999942779541,4.666595141024724,3.8066658973693848,-1.1818607433609905,3.7766659259796143,0.15674275227206502 2094,2013-07-22,3.8166658878326416,3.8266661167144775,3.7733330726623535,3.8033330440521236,623496.0,0.0026269682532862326,2.1999856948716117,-0.999910597743487,55.11802509240555,58.18662549101312,-0.05296011940353651,-0.09127678668922368,0.009049517088488557,-0.010215629210533983,10.726830731798872,0.05333304405212402,0.043090350536791444,0.0786663293838501,-0.04950371273468246,0.20683637150238265,0.01458130832458382,0.14275135044311638,-0.09444226841154091,86.95612963014794,28.85277042096176,0.06408502105926629,7,-0.06833279132843018,-0.16833281517028809,-0.04499936103820801,0.06166720390319824,0.8633339405059814,0,0.15021854034452375,6.499597689845259,3.8066658973693848,13.999463576869434,3.809999942779541,4.666595141024724,3.8066658973693848,0.15021854034452375 2095,2013-07-23,3.733333110809326,3.8333330154418954,3.7100000381469727,3.8199999332427983,2141064.0,-0.021833919832746296,1.1764709594764127,-6.500250348699792,53.435128674684016,58.83930884971318,0.03394202405847091,0.004078938970676571,0.08493802100244441,0.07279496816529729,8.955931311078983,0.12333297729492276,0.050608910386927164,-0.012166452407837092,-0.11780331134250366,0.09347040652682947,-0.0649848818751706,0.040651977059496414,0.09333300590515137,18.91876217871379,-39.117048121482696,0.05281842946733336,7,0.038333415985107866,-0.08166658878326416,0.03499990701675415,0.14499998092651367,0.880000114440918,1,0.16071426974875513,2.1999856948716117,3.8166658878326416,6.499597689845259,3.8066658973693848,13.999463576869434,3.809999942779541,0.16071426974875513 2096,2013-07-24,3.7733330726623535,3.7733330726623535,3.706665992736816,3.736665964126587,1316811.0,0.010714276134967227,2.6363423562841204,-0.423081261158655,60.294042625925364,58.835993564637405,0.00899731782301405,-0.0279004334035462,0.0380200389476113,0.03206346832038598,8.045692034930438,0.06666707992553755,0.058167514225652805,0.021833503246307284,-0.0750288095187619,0.11869581601137646,-0.026597653136227084,0.07026465962884165,0.059999942779541904,52.63175726547187,-9.523858227922567,0.04843115638253452,7,-0.003333568572998047,-0.1216665506362915,-0.03000009059906006,0.10500001907348633,0.9333329200744629,2,0.1598939146770615,1.1764709594764127,3.733333110809326,2.1999856948716117,3.8166658878326416,6.499597689845259,3.8066658973693848,0.1598939146770615 2097,2013-07-25,3.75,3.796665906906128,3.72666597366333,3.766665935516357,1216740.0,-0.00618367692780708,-1.2105013514429195,-0.4545200366726583,57.74653491878078,57.368683682082526,0.029122211397493825,-0.0017702678291557916,0.052839260809184996,0.05446867562197921,7.396073995689304,0.06999993324279785,0.058863637757879506,-0.0033329248428346503,-0.09852723119908635,0.09186138151341705,-0.0509300780209605,0.0442642283352912,0.08333301544189542,34.21096220448727,-31.857548439213055,0.04759715317812578,7,0.01999950408935547,-0.09833347797393799,-0.006667017936706543,0.12833309173583984,0.8833332061767578,3,0.19111099243164054,2.6363423562841204,3.7733330726623535,1.1764709594764127,3.733333110809326,2.1999856948716117,3.8166658878326416,0.19111099243164054 2098,2013-07-26,3.736665964126587,3.7766659259796143,3.706665992736816,3.766665935516357,1381917.0,-0.0035557428995768303,1.8000000000000178,1.800077251008576,55.55551140407824,56.45970923334225,0.04218995356012645,0.011358539571893811,0.05432009629334811,0.06737335866932614,7.2225752571953805,0.0699999332427983,0.0697686865564835,-0.016166961193084806,-0.11161342446662248,0.07927950208045287,-0.06389019282985364,0.03155627044368403,0.09160037040710511,23.68412136726407,-45.72614598709157,0.04772323163676877,7,0.033333539962768555,-0.0849994421005249,0.008333802223205566,0.14166712760925293,1.023334264755249,4,0.2274755493831857,-1.2105013514429195,3.75,2.6363423562841204,3.7733330726623535,1.1764709594764127,3.733333110809326,0.2274755493831857 2099,2013-07-29,3.7133328914642334,3.7633330821990967,3.7000000476837163,3.733333110809326,1273845.0,-0.00624435603459339,-1.714317098466806,0.6666746139602258,47.794097151551384,54.99830672043328,0.06679949927729023,0.02881835377170061,0.06635902988164499,0.09072248909256242,7.504243031370886,0.06333303451538042,0.059284725300971175,-0.03483338356018084,-0.12830371796419326,0.05863695084383158,-0.08156855076218728,0.011901783641825592,0.11006942939758346,9.99966025259289,-55.38688895398059,0.046735167202006295,7,0.053333640098572666,-0.06166636943817139,0.03416687250137329,0.16500020027160645,1.1866672039031982,0,0.2342909050727755,1.8000000000000178,3.736665964126587,-1.2105013514429195,3.75,2.6363423562841204,3.7733330726623535,0.2342909050727755 2100,2013-07-30,3.609999895095825,3.7300000190734863,3.603332996368408,3.7300000190734863,3123630.0,-0.027827560681655483,1.1111148639922752,5.999940396008917,42.763191639040706,53.221997598472235,0.16092798967669175,0.12573387515872447,0.15621209366528088,0.19288537976965525,8.33628537454586,0.12666702270507812,0.039530468533415686,-0.12999972105026236,-0.24109194040841286,-0.01890750169211186,-0.1855458307293376,-0.07445361137118711,0.20599828937530562,3.4484034347148897,-62.38234879138824,0.05554610967907518,7,0.10833311080932662,0.05999958515167281,0.09999990463256792,0.23333323001861483,1.4566662311553964,1,0.29639888208761156,-1.714317098466806,3.7133328914642334,1.8000000000000178,3.736665964126587,-1.2105013514429195,3.75,0.29639888208761156 2101,2013-07-31,3.630000114440918,3.650000095367432,3.5666658878326416,3.616666078567505,1713639.0,0.005540227126394903,2.124993853347543,-0.11111685081171509,30.952402577644975,50.40654823156788,0.12653928989206342,0.10535991518772381,0.12322369413710277,0.17245816122876167,8.556629140072825,0.08333420753479048,0.028445306748051014,-0.10633286237716666,-0.226952833845401,0.014287109091067673,-0.16664284811128383,-0.04602287664304949,0.168984854981995,27.53661798090578,-33.60065403426734,0.06030998573411709,7,0.06999933719635054,0.06999933719635054,0.07999968528747514,0.21333301067352206,1.433332920074463,2,0.2708906555945869,1.1111148639922752,3.609999895095825,-1.714317098466806,3.7133328914642334,1.8000000000000178,3.736665964126587,0.2708906555945869 2102,2013-08-01,4.489999771118164,4.496665954589844,3.990000009536743,4.033332824707031,16497240.0,0.23691449850262636,1.15602844794351,34.248216424982566,78.77988281939231,53.604312989278135,-0.700526382525291,-0.7281793130561312,-0.741543079225651,-0.6827590860756834,9.198226811277943,0.8666658401489258,0.03949077915445676,0.7131668090820313,0.35741886246603727,1.0689147556980259,0.5352928357740341,0.8910407823900286,-0.9233338832855225,99.28320612976687,37.94805052511448,0.17787397330799717,8,-0.4583338499069214,-0.4583338499069214,-0.779999971389771,-0.646666646003724,0.6366662979125977,3,0.04825528567113824,2.124993853347543,3.630000114440918,1.1111148639922752,3.609999895095825,-1.714317098466806,3.7133328914642334,0.04825528567113824 2103,2013-08-02,4.393332958221436,4.543333053588867,4.356666088104248,4.420000076293945,6344106.0,-0.021529358090068285,-2.7333072664590854,-0.05839511329226077,74.06482536165014,55.709513019194205,-0.5720460419373872,-0.6061461391105198,-0.6468889486542357,-0.581823424642832,9.92478998139415,0.18666696548461914,0.049773119830622825,0.580666649341584,0.13451300302061409,1.0268202956625543,0.3575898261810986,0.8037434725020689,-0.8266670703887948,84.6416363089992,22.181815431245973,0.22307682316048513,8,-0.33833348751068204,-0.33833348751068204,-0.6833331584930433,-0.5499998331069964,0.7100000381469718,4,0.054628285685973,1.15602844794351,4.489999771118164,2.124993853347543,3.630000114440918,1.1111148639922752,3.609999895095825,0.054628285685973 2104,2013-08-05,4.420000076293945,4.543333053588867,4.383333206176759,4.383333206176759,3069255.0,0.006069905997587943,-7.727215980025343,-1.3749843540456093,74.06484849165892,58.001704109969204,-0.5633749073198517,-0.6058568731346643,-0.6734735428007079,-0.6035974901548324,10.690617528044877,0.1599998474121085,0.06426904560497393,0.570500409603119,0.05332277215255843,1.0876780470536795,0.3119115908778385,0.829089228328399,-0.8142675018310546,87.37205655936778,26.0101510961712,0.2585888187252802,8,-0.3650006055831909,-0.3650006055831909,-0.7158334851264958,-0.5766669511795053,1.3566660881042472,0,0.07692311011744857,-2.7333072664590854,4.393332958221436,1.15602844794351,4.489999771118164,2.124993853347543,3.630000114440918,0.07692311011744857 2105,2013-08-06,4.4466657638549805,4.460000038146973,4.400000095367432,4.406665802001953,1808193.0,0.006032960882524252,-1.250080469224992,1.0909019975031475,73.99999213218786,59.52458738844281,-0.5344124557335315,-0.6074875800313713,-0.6993153164999626,-0.6261234182567463,11.815132825365458,0.059999942779541016,0.08597388031183417,0.5614994645118712,-0.01673120725681354,1.1397301362805554,0.2723841286275288,0.8506148003962135,-0.8034291702270506,90.10233034105963,32.2387507807901,0.2891153358843422,8,-0.3916662931442261,-0.3916662931442261,-0.7433327436447144,-0.6033326387405404,1.1200003623962411,1,0.1019492706641929,-7.727215980025343,4.420000076293945,-2.7333072664590854,4.393332958221436,1.15602844794351,4.489999771118164,0.1019492706641929 2106,2013-08-07,4.389999866485597,4.493332862854004,4.356666088104248,4.4466657638549805,2921295.0,-0.012743457767839583,-1.2162157982439523,-1.416648785256159,70.91347873212554,60.98758114548111,-0.42585667644930103,-0.5219248384363135,-0.6419296747693748,-0.5655520270368029,12.692790224453976,0.13666677474975586,0.10548141603275862,0.4695002198219309,-0.14219581413371962,1.0811962537775814,0.16365220284410587,0.775348236799756,-0.7107594144592291,72.2891685664761,18.939480886255495,0.30584801697782515,8,-0.3350003957748422,-0.3350003957748422,-0.6991665959358224,-0.5466667413711566,1.1466660499572745,2,0.154138104862251,-1.250080469224992,4.4466657638549805,-7.727215980025343,4.420000076293945,-2.7333072664590854,4.393332958221436,0.154138104862251 2107,2013-08-08,4.38666582107544,4.4466657638549805,4.329999923706056,4.406665802001953,2943009.0,-0.0007594636700581914,1.333319028204927,0.3529456314110824,70.91347873212554,62.694021959708586,-0.36063924345266507,-0.49708388796798175,-0.6352133041506454,-0.5583454419071527,14.303121233072341,0.1166658401489249,0.1350966305280954,0.43633288145065396,-0.20599797399904585,1.0786637369003538,0.11516745372580406,0.7574983091755039,-0.6728616649865726,26.562164723553504,-22.04501065855708,0.3211654277248499,8,-0.33166635036468595,-0.33166635036468595,-0.6958325505256662,-0.5433326959610003,1.320000171661376,3,0.15425547352819513,-1.2162157982439523,4.389999866485597,-1.250080469224992,4.4466657638549805,-7.727215980025343,4.420000076293945,0.15425547352819513 2108,2013-08-09,4.38666582107544,4.416666030883789,4.363333225250243,4.366665840148927,1945956.0,0.0,-3.00017882369725,-1.0000000000000444,70.7021964953129,65.23936633123765,-0.2891473803237705,-0.47247764963735106,-0.6302568001539681,-0.5547529300694736,15.930594832131106,0.05333280563354581,0.1614080211224591,0.4053328871726998,-0.2591384467272526,1.0698042210726522,0.07309722022272336,0.7375685541226762,-0.6396805090865727,26.562164723553504,-16.48385425514373,0.33223566694997625,8,-0.33166635036468595,-0.33166635036468595,-0.7116658091545114,-0.5433326959610003,1.3600001335144034,4,0.16869309816125955,1.333319028204927,4.38666582107544,-1.2162157982439523,4.389999866485597,-1.250080469224992,4.4466657638549805,0.16869309816125955 2109,2013-08-12,4.380000114440918,4.423333168029785,4.360000133514403,4.400000095367432,1444917.0,-0.0015195382795054613,-1.111103163817529,-1.0,74.87184067455678,68.80699400185054,-0.19888484024482622,-0.4386855612491898,-0.6165681278712838,-0.5435389724567541,17.656318033904583,0.06333303451538175,0.1943917477448247,0.3671671748161316,-0.31072519620958694,1.0450595458418497,0.028220989303272326,0.7061133603289909,-0.6011608927880503,30.612435553842452,-14.84582832238037,0.33894618551285904,8,-0.3250006437301636,-0.3250006437301636,-0.7083336114883423,-0.5366669893264779,1.22666597366333,0,0.16514448927584557,-3.00017882369725,4.38666582107544,1.333319028204927,4.38666582107544,-1.2162157982439523,4.389999866485597,0.16514448927584557 2110,2013-08-13,4.389999866485597,4.416666030883789,4.346665859222412,4.369999885559082,2564130.0,0.002283048352375472,-1.0999620922231839,-1.0000000000000444,74.27825705616817,73.62097783279758,-0.09678386858321275,-0.4220169290489246,-0.6179943946370452,-0.5487797145746471,19.42463734227409,0.07000017166137695,0.23436419925374397,0.3465002298355113,-0.3418199103464179,1.0348203700174405,0.0023401597445467104,0.6906602999264759,-0.580580891555289,36.73474749951849,-7.493241947569821,0.3441600700909645,8,-0.12333333492279142,-0.3350003957748422,-0.7125000953674325,-0.5466667413711566,1.2100000381469718,1,0.3158693257598406,-1.111103163817529,4.380000114440918,-3.00017882369725,4.38666582107544,1.333319028204927,4.38666582107544,0.3158693257598406 2111,2013-08-14,4.416666030883789,4.433332920074463,4.373332977294922,4.406665802001953,2190423.0,0.006074297314168309,1.7691850612909614,0.5000119209403016,76.1780300774912,73.33188308369745,-0.00014130865462558262,-0.42229134511235733,-0.635063138043551,-0.5716011915368977,21.52959425795771,0.059999942779541016,0.28662981315398994,0.3426663875579834,-0.35545663773870384,1.0407894128546706,-0.006395125090360665,0.691727900206327,-0.5778904928071391,74.28576099662378,27.601371473882395,0.3490615126483436,8,0.020000457763671875,-0.36166656017303467,-0.7374995350837708,-0.573332905769349,1.3133339881896973,2,0.2603774175647402,-1.0999620922231839,4.389999866485597,-1.111103163817529,4.380000114440918,-3.00017882369725,4.38666582107544,0.2603774175647402 2112,2013-08-15,4.4099998474121085,4.433332920074463,4.373332977294922,4.416666030883789,1363638.0,-0.0015093247768943607,2.0,-0.6666030898341533,76.57903945041107,73.61124020467089,-0.006723560910336879,-0.3882770902524104,-0.6165299475523551,-0.5592272122799518,23.791766353386055,0.059999942779541016,0.356563950257323,0.30600020885467405,-0.3959122393690411,1.0079126570783892,-0.04495601525718396,0.6569564329665316,-0.5430420087149699,73.07734630324401,22.513495180274887,0.35095622411185756,8,0.02666664123535245,-0.3550003767013541,-0.7224998474121085,-0.5666667222976685,1.2899999618530291,3,0.25547984308705063,1.7691850612909614,4.416666030883789,-1.0999620922231839,4.389999866485597,-1.111103163817529,4.380000114440918,0.25547984308705063 2113,2013-08-16,4.403333187103272,4.480000019073486,4.400000095367432,4.4099998474121085,2759586.0,-0.0015117144080510903,-11.000429169199958,1.0000715307578263,77.60008026142958,74.00404373464539,0.001688358378932442,-0.3527008170998789,-0.5958947943142592,-0.5461948904803835,26.24859778583366,0.07999992370605469,0.4382754998693903,0.2695001840591438,-0.42991728490958003,0.9689176530278671,-0.08020855042521813,0.6192089185435057,-0.5093203398104644,42.50023245667432,-12.649655893618295,0.34970873448436174,8,0.008333206176756924,-0.348333716392518,-0.7158331871032724,-0.5600000619888323,1.2033329010009757,4,0.2959877779521245,2.0,4.4099998474121085,1.7691850612909614,4.416666030883789,-1.0999620922231839,4.389999866485597,0.2959877779521245 2114,2013-08-19,4.389999866485597,4.433332920074463,4.376666069030762,4.423333168029785,1186434.0,-0.003028006296849628,1.1250279399536867,5.000000000001199,83.62076885653983,75.07301892624007,0.011531258602208716,-0.31011203704540957,-0.5702867134676692,-0.5266684868631479,28.645505494433316,0.05666685104370117,0.40381259980373585,0.22750016450882082,-0.464136897436604,0.9191372264542452,-0.1183183664638916,0.5733186954815332,-0.4700142109409464,32.50030398180467,-27.983687415231586,0.3458185309727122,8,0.021666526794432706,-0.3350003957748422,-0.7024998664855966,-0.5466667413711566,1.2533330917358398,0,0.3090355647756142,-11.000429169199958,4.403333187103272,2.0,4.4099998474121085,1.7691850612909614,4.416666030883789,0.3090355647756142 2115,2013-08-20,4.333333015441895,4.3966660499572745,4.329999923706056,4.389999866485597,2485599.0,-0.01290816691734109,-1.1052560251168324,1.7000071525642395,79.38723757623778,76.01454768669699,0.056357858187801924,-0.21733270720640352,-0.5030400126038241,-0.4648203349026372,30.45365128610882,0.06666612625121893,0.37862811491131243,0.14083331823349088,-0.5239529528666873,0.8056195893336695,-0.1915598173165982,0.47322645378357997,-0.3884134639754766,2.222059744479037,-59.85065237646012,0.3323931355500893,8,0.07166695594787509,-0.278333544731141,-0.6499997377395639,-0.4899998903274554,1.0966668128967276,1,0.29384611524773474,1.1250279399536867,4.389999866485597,-11.000429169199958,4.403333187103272,2.0,4.4099998474121085,0.29384611524773474 2116,2013-08-21,4.376666069030762,4.423333168029785,4.3400001525878915,4.3400001525878915,1663302.0,0.009999936177175428,-3.5455302104197104,-0.647043478992571,35.08756299315344,72.03389038236675,0.012219511811977668,-0.22466679433750691,-0.533137275498119,-0.5016562431831844,32.37314501859313,0.09000015258788974,0.3512865630475748,0.1539997220039364,-0.4849525112501958,0.7929519552580682,-0.16547639462312969,0.4734758386310025,-0.4078099774794448,31.11074377012608,-25.1705203829171,0.3194761166270659,8,0.02833390235900879,-0.3216665983200073,-0.6933327913284302,-0.5333329439163217,1.1066670417785645,2,0.27951271956937784,-1.1052560251168324,4.333333015441895,1.1250279399536867,4.389999866485597,-11.000429169199958,4.403333187103272,0.27951271956937784 2117,2013-08-22,4.466666221618652,4.489999771118164,4.380000114440918,4.383333206176759,2293404.0,0.020563632492945016,-1.4444585730785942,2.2727651052098,59.8214912936133,70.82492313773346,-0.072906032769116,-0.2721779178469923,-0.6084754824749106,-0.5848892863335378,34.88198477551469,0.11333370208740234,0.32301107894249625,0.20816656351089513,-0.3987543508438618,0.815087477865652,-0.09529389366648378,0.5116270206882736,-0.4748310515858334,85.41651765491254,31.37091093377763,0.3034604571773786,8,-0.05666637420654297,-0.41166675090789795,-0.7808332443237305,-0.6233330965042123,1.0866665840148926,3,0.2828359529844209,-3.5455302104197104,4.376666069030762,-1.1052560251168324,4.333333015441895,1.1250279399536867,4.389999866485597,0.2828359529844209 2118,2013-08-23,4.5866661071777335,4.5866661071777335,4.47333288192749,4.483333110809326,2864940.0,0.02686564869751895,1.1935534482361019,1.2400006866481297,67.85720124577996,70.04551875675826,-0.18053787631866935,-0.34280884639572395,-0.7132987870635485,-0.6999635445011885,37.426149005276066,0.11999988555908114,0.30480463913841405,0.2856664419174182,-0.28537776031630546,0.8567106441511414,0.000144340800556364,0.57118854303428,-0.5727710218026729,100.0,48.097495544885476,0.28552210111686166,8,-0.12833309173583896,-0.5100001096725455,-0.8941661119461051,-0.7433329820632935,0.8633337020874032,4,0.24273266814541694,-1.4444585730785942,4.466666221618652,-3.5455302104197104,4.376666069030762,-1.1052560251168324,4.333333015441895,0.24273266814541694 2119,2013-08-26,4.583333015441895,4.646666049957275,4.563333034515381,4.5900001525878915,1545315.0,-0.0007266916008169533,-2.5713818612824078,-0.06452089245748885,65.41368910610825,69.06056676230716,-0.16240771722427372,-0.2855984157151221,-0.6956969698727198,-0.694601505198182,40.11172030602489,0.08333301544189453,0.2865645836290174,0.23883334398269707,-0.2732212187169676,0.7508879066823617,-0.017193937367135703,0.49486062533252984,-0.5350716687586745,80.00006023216511,31.56928999071212,0.25602728134983244,8,-0.09500002861023038,-0.4766670465469369,-0.8883330225944528,-0.7399998903274554,0.863332748413085,0,0.22327268588483506,1.1935534482361019,4.5866661071777335,-1.4444585730785942,4.466666221618652,-3.5455302104197104,4.376666069030762,0.22327268588483506 2120,2013-08-27,4.679999828338623,4.683332920074463,4.543333053588867,4.573332786560059,3019941.0,0.02109094245847798,1.4705882352941178,-15.998927192104134,80.00009865630136,69.48524104884162,-0.2387154664610005,-0.3140973086789236,-0.7762477594419899,-0.7866341520672306,41.84103449813416,0.1399998664855957,0.2713037472237705,0.2820001602172848,-0.11833518553900912,0.6823355059735787,0.0818324873391374,0.4821678330954322,-0.5838661053934775,99.02919498181303,51.40151549008047,0.200167672878147,8,-0.17333340644836426,-0.5550004243850708,-0.9816667437553406,-0.836666703224183,0.8700003623962402,1,0.20584041991830415,-2.5713818612824078,4.583333015441895,1.1935534482361019,4.5866661071777335,-1.4444585730785942,4.466666221618652,0.20584041991830415 2121,2013-08-28,4.613333225250244,4.666666030883789,4.579999923706055,4.666666030883789,2626062.0,-0.014245001182413564,2.2500111759814745,-0.49999329450104385,70.73186687810426,68.83555520747419,-0.15781364595847513,-0.17917080379141304,-0.6939075272892921,-0.7122144610502277,43.29512981672894,0.09999990463256836,0.25029869799957005,0.16616690158843994,-0.022720630571138045,0.35505443374801793,0.07172313550865095,0.26061066766822893,-0.45847958259216703,76.92313738436025,25.530720577128506,0.09444376607978897,8,-0.10666680335998535,-0.4883338212966919,-0.9016667008399963,-0.7700001001358041,0.8666667938232422,2,0.1770231117532335,1.4705882352941178,4.679999828338623,-2.5713818612824078,4.583333015441895,1.1935534482361019,4.5866661071777335,0.1770231117532335 2122,2013-08-29,4.706665992736816,4.760000228881836,4.639999866485597,4.643332958221436,2750001.0,0.020231091692169967,-2.4286200859679496,-1.1875061467897945,75.00013038577062,68.54667188795652,-0.2286877923554922,-0.2692434638982881,-0.7717708690386829,-0.7968533615685649,43.32593180059431,0.1466670036315918,0.23280777838875277,0.24866635799407977,0.027363500246289973,0.46996921574186956,0.13801492912018531,0.3593177868679742,-0.49896442233710037,81.39507805417634,25.752168046420636,0.11065142887389474,8,-0.1616659164428711,-0.5433329343795776,-0.9958329796791077,-0.888332962989808,0.8166670799255371,3,0.16501428384147898,2.2500111759814745,4.613333225250244,1.4705882352941178,4.679999828338623,-2.5713818612824078,4.583333015441895,0.16501428384147898 2123,2013-08-30,4.633333206176758,4.716666221618652,4.626666069030762,4.716666221618652,2415918.0,-0.01558062260488069,1.160011901900871,-1.315790662480537,67.9245766817682,66.80265053520412,-0.13331834493100647,-0.18657432139751862,-0.6801706030966952,-0.7166019147766276,43.1519114612799,0.09000015258789062,0.20853264412852113,0.16333355903625524,-0.06895986330232962,0.3956269813748401,0.04718684786696237,0.2794802702055481,-0.3593557967591874,41.538434451917325,-16.557228992463635,0.1161467111692926,8,-0.0883331298828125,-0.47000014781951904,-0.9225001931190491,-0.8150001764297494,0.8399996757507324,4,0.19856107008024448,-2.4286200859679496,4.706665992736816,2.2500111759814745,4.613333225250244,1.4705882352941178,4.679999828338623,0.19856107008024448 2124,2013-09-02,4.760000228881836,4.820000171661377,4.613333225250244,4.613333225250244,2707455.0,0.02733820708949164,-1.8181791581459315,-1.7600107574873256,72.46971159776945,66.03403653759653,-0.2257180282757032,-0.3019441945227683,-0.781993389405752,-0.8362353803982341,43.10825742135263,0.2066669464111328,0.18747680494736763,0.2730005741119381,0.008572099281332513,0.5374290489425437,0.14078633669663532,0.4052148115272409,-0.4277000811285534,78.31330907787313,16.792080678046418,0.132214237415303,9,-0.18000006675720215,-0.5666671991348267,-1.0491672158241272,-0.9416671991348275,0.8233327865600595,0,0.14495788806829268,1.160011901900871,4.633333206176758,-2.4286200859679496,4.706665992736816,2.2500111759814745,4.613333225250244,0.14495788806829268 2125,2013-09-03,4.900000095367432,4.929999828338623,4.733333110809326,4.7666659355163565,3707157.0,0.02941173524239149,1.0344802071772106,0.9090944558054309,75.80079508066129,70.55772899176407,-0.3094219874459796,-0.4281937331852772,-0.8985561501050574,-0.969220999384075,43.188487080065755,0.19666671752929688,0.16994680016285013,0.3903337240219118,0.06889012913295023,0.7117773189108734,0.229611926577431,0.5510555214663926,-0.4994219442670156,91.42864538700796,30.21990137087529,0.16072179744448076,9,-0.24500012397766113,-0.6516672372817993,-1.1908335685729976,-1.0816670656204233,0.673332691192627,1,0.11156441996896671,-1.8181791581459315,4.760000228881836,1.160011901900871,4.633333206176758,-2.4286200859679496,4.706665992736816,0.11156441996896671 2126,2013-09-04,5.066666126251222,5.073332786560059,4.893332958221436,4.9099998474121085,3452691.0,0.03401347502857388,1.117650028750533,1.17498980766893,79.93924012325921,72.79303441728028,-0.41115592947335955,-0.570833298460478,-1.041621831336828,-1.1267679385300102,43.831688490515056,0.17999982833862216,0.15322167823164534,0.5231664419174207,0.12215896842721197,0.9241739154076294,0.3226627051723163,0.723670178662525,-0.5813805067926925,98.55072463768136,37.23870320237698,0.2005037367451045,9,-0.2933332920074472,-0.7466667890548715,-1.3724998831748967,-1.2483330965042132,0.5499997138977042,2,0.09539489132299628,1.0344802071772106,4.900000095367432,-1.8181791581459315,4.760000228881836,1.160011901900871,4.633333206176758,0.09539489132299628 2127,2013-09-05,5.063333034515381,5.130000114440918,5.026666164398193,5.066666126251222,2512431.0,-0.0006578471232930871,-1.6956624497767163,-0.0212751062994457,80.18297496338673,74.1625648303477,-0.35121939352655307,-0.5419951174711528,-1.0161748061023275,-1.113390981355554,44.81544380086896,0.10333395004272461,0.1476524013975622,0.48599998950958234,0.030260187028646968,0.9417397919905177,0.2581300882691151,0.7138698907500496,-0.4721989249785761,87.09669976530392,22.43827244350591,0.22786990124046763,9,-0.22666645050048828,-0.5033329725265503,-1.3633335828781123,-1.2450000047683725,0.13000011444091797,3,0.08229104854802127,1.117650028750533,5.066666126251222,1.0344802071772106,4.900000095367432,-1.8181791581459315,4.760000228881836,0.08229104854802127 2128,2013-09-06,5.126666069030762,5.150000095367432,5.00333309173584,5.066666126251222,2651166.0,0.012508170820219933,1.749972060670812,-18.001287553643007,82.21578745643295,76.02946464705045,-0.36866733745076186,-0.5766097422040559,-1.0572766189796727,-1.166688918625447,45.751460385250134,0.1466670036315918,0.19478171977449943,0.5123330116271969,0.004582159216115045,1.0200838640382788,0.258457585421656,0.7662084378327378,-0.42775875851313394,95.65204643029769,25.81355440457338,0.2538754262055407,9,-0.2799994945526123,-0.38666605949401855,-1.095000147819519,-1.143333077430725,0.059999942779541016,4,0.07737328671117938,-1.6956624497767163,5.063333034515381,1.117650028750533,5.066666126251222,1.0344802071772106,4.900000095367432,0.07737328671117938 2129,2013-09-09,5.103332996368408,5.153333187103272,5.050000190734863,5.126666069030762,1890279.0,-0.0045513150940929,1.6956208056821536,-0.38888491524212004,84.68476905345018,76.54998358006698,-0.2948185283465454,-0.5231289737902873,-1.0134593708121375,-1.1323965230979227,46.7117275582567,0.10333299636840909,0.22758226996783115,0.45283329486846924,-0.08668898852793738,0.9923555782648759,0.18307215317026593,0.7225944365666725,-0.3142071288808195,88.09519484470988,9.302829917861203,0.2697611416982034,9,-0.23666644096374512,-0.36166644096374423,-1.0483335256576538,-1.0966664552688599,0.16666698455810547,0,0.07250161528208698,1.749972060670812,5.126666069030762,-1.6956624497767163,5.063333034515381,1.117650028750533,5.066666126251222,0.07250161528208698 2130,2013-09-10,5.7766661643981925,5.980000019073486,5.7033329010009775,5.733333110809326,9642342.0,0.13193988487698838,-4.35484019824101,-1.8571516154741818,90.22994821376261,78.7164370618068,-0.8898023719496022,-1.1460063873515667,-1.6569872527981184,-1.7903711296593459,48.325535325693394,0.8766670227050781,0.2665054324797973,1.0568331480026236,0.33326029278136726,1.7804060032238795,0.6950467203919954,1.4186195756132518,-0.914698832987467,81.28830236964569,-3.3894204625280366,0.36178642761062796,9,-0.47999954223632724,-0.621666193008422,-1.721666693687438,-1.7699996232986441,-0.4466662406921378,1,-0.033467945602918214,1.6956208056821536,5.103332996368408,1.749972060670812,5.126666069030762,-1.6956624497767163,5.063333034515381,-0.033467945602918214 2131,2013-09-11,5.566666126251222,5.796666145324707,5.53000020980835,5.7766661643981925,5724900.0,-0.036353154600002435,1.1333274841308594,-4.84618601170832,79.56993327090014,79.2241929379323,-0.592677128265982,-0.8911220767782178,-1.4167509669552745,-1.5668761035464724,49.474889925729286,0.2666659355163574,0.30776439556231416,0.7893331050872812,-0.011454671350548118,1.5901208815251104,0.3889392168683665,1.1897269933061958,-0.5166659355163583,57.679134897196136,-25.79371197015186,0.40039388821891464,9,-0.26999950408935636,-0.4116661548614511,-1.5116666555404672,-1.5599995851516733,-0.3833332061767587,2,0.0011976037645582416,-4.35484019824101,5.7766661643981925,1.6956208056821536,5.103332996368408,1.749972060670812,5.126666069030762,0.0011976037645582416 2132,2013-09-12,5.536665916442871,5.676665782928468,5.466666221618652,5.603332996368408,3708723.0,-0.005389259770201771,-1.0322557572373652,0.317462227691975,76.83618924156933,80.21437211124353,-0.48339401886341715,-0.8141278174714888,-1.3554875065131382,-1.5244828349255997,50.52720900964618,0.20999956130981534,0.33637088089190126,0.7029995918273926,-0.14604618990233398,1.5520453735571191,0.2784767009625293,1.1275224826922559,-0.30066576004028356,54.607441879994276,-25.66879060692903,0.4245228908648634,9,-0.23999929428100586,-0.3816659450531006,-1.4816664457321167,-1.5299993753433228,-0.4466657638549796,3,0.014449115210016572,1.1333274841308594,5.566666126251222,-4.35484019824101,5.7766661643981925,1.6956208056821536,5.103332996368408,0.014449115210016572 2133,2013-09-13,5.706665992736816,5.72333288192749,5.480000019073486,5.5166659355163565,1920375.0,0.03070441288304515,1.179095363658685,-2.84998319159438,79.0017432069098,80.94015340114804,-0.542142568598682,-0.9291152597005592,-1.4914968532377042,-1.6810287096404934,51.430203729326074,0.2433328628540039,0.38328422611564505,0.8078330278396608,-0.10016442215487587,1.715830477834197,0.3538343028423929,1.2618317528369287,-0.3218658638000491,70.60923905491883,-9.301150753165913,0.4539987249972681,9,-0.34999942779541016,-0.5516660213470459,-1.651666522026062,-1.699999451637268,-0.5199999809265137,4,-0.08995319586495232,-1.0322557572373652,5.536665916442871,1.1333274841308594,5.566666126251222,-4.35484019824101,5.7766661643981925,-0.08995319586495232 2134,2013-09-16,5.746665954589844,5.793333053588867,5.690000057220459,5.716666221618652,2094903.0,0.007009339937528836,-1.4800297550926986,0.15789328387613205,78.36881420347427,81.22548885923834,-0.47770083891764603,-0.9088638234063282,-1.496555394214388,-1.7097600275419902,52.71597278573732,0.1033329963684082,0.42446333800936653,0.7799996852874758,-0.16968885272189116,1.7296882232968427,0.3051554162827923,1.2548439542921592,-0.2799997329711914,54.5453532106129,-21.99873444798544,0.47484426900468346,9,-0.3099994659423828,-0.5916659832000732,-1.6916664838790894,-1.7399994134902954,-0.5133328437805176,0,-0.0974477979413908,1.179095363658685,5.706665992736816,-1.0322557572373652,5.536665916442871,1.1333274841308594,5.566666126251222,-0.0974477979413908 2135,2013-09-17,5.606666088104248,5.769999980926514,5.603332996368408,5.746665954589844,1969911.0,-0.02436192874126919,-1.272741164116119,-4.6667037543313095,75.42663957317001,80.72408879811732,-0.2535860519261286,-0.7047086190308143,-1.324132403330612,-1.5606282500142221,54.41377214550827,0.16666698455810547,0.478313184417698,0.5763331651687622,-0.36527625416539955,1.517942584502924,0.10552845550168133,1.047137874835843,-0.12666606903076172,42.42421177354564,-32.66445241764524,0.47080470966708066,9,-0.11499953269958496,-0.45166611671447754,-1.5516666173934937,-1.5999995470046997,-0.3966660499572754,1,-0.06004746883215395,-1.4800297550926986,5.746665954589844,1.179095363658685,5.706665992736816,-1.0322557572373652,5.536665916442871,-0.06004746883215395 2136,2013-09-18,5.599999904632568,5.706665992736816,5.579999923706055,5.606666088104248,1403073.0,-0.0011889745825640619,-4.428606461896879,0.04761564163609797,73.92861585841393,80.02916000867592,-0.18250260811065822,-0.6342104996082547,-1.2828401603034187,-1.5439778533927946,55.984364611647386,0.12666606903076172,0.5218198376446566,0.5085002899169924,-0.4130427237548542,1.430043303588839,0.04772878308106865,0.9692717967529161,0.38000011444091797,40.81641292130731,-32.09173392854267,0.46077150683592333,9,-0.10833334922790527,-0.44499993324279785,-1.4391669034957886,-1.59333336353302,-0.5666670799255371,2,-0.048214283129390356,-1.272741164116119,5.606666088104248,-1.4800297550926986,5.746665954589844,1.179095363658685,5.706665992736816,-0.048214283129390356 2137,2013-09-19,5.730000019073486,5.75666618347168,5.639999866485597,5.670000076293945,2509287.0,0.023214306545501273,1.058836646681377,-9.000643776824035,78.5095595186238,79.61735690447489,-0.23243397658079612,-0.7006338932178577,-1.3794284118391102,-1.6640944804731514,57.30105644670023,0.15666627883911133,0.5567185219630915,0.5753337144851685,-0.3390383889447648,1.4897058179151017,0.11814766277020183,1.032519766200135,0.24199999809265105,79.78731013366163,2.790850868244661,0.45718605171496685,9,-0.21499991416931152,-0.5750000476837158,-1.4841670393943787,-1.723333477973938,-0.6433339118957528,3,-0.09540437996148854,-4.428606461896879,5.599999904632568,-1.272741164116119,5.606666088104248,-1.4800297550926986,5.746665954589844,-0.09540437996148854 2138,2013-09-20,5.699999809265138,5.75666618347168,5.6500000953674325,5.693333148956299,3390192.0,-0.005235638692580591,-1.2857157454287462,0.11111111111112591,75.72994005942374,78.62237590513861,-0.12578092471725544,-0.6144522017585912,-1.3149238234506493,-1.622634956817194,58.201900614760305,0.10666608810424716,0.5722909810357493,0.4896668195724496,-0.4146097382903733,1.3939433774352725,0.03752854064103861,0.9418050985038606,0.26416020603179824,56.25000000000042,-19.72975273278434,0.45213827893141134,9,0.02333331108093173,-0.5449998378753671,-1.45416682958603,-1.6933332681655893,-0.6766667366027841,4,-0.10701748720863369,1.058836646681377,5.730000019073486,-4.428606461896879,5.599999904632568,-1.272741164116119,5.606666088104248,-0.10701748720863369 2139,2013-09-23,5.606666088104248,5.71999979019165,5.593332767486572,5.699999809265138,1801566.0,-0.016374337593692334,-1.1111106695965574,-14.00007152564021,69.85018194832583,76.35795743120119,0.05191884697843463,-0.46432841077606746,-1.1869215890492875,-1.5169909449469774,58.72422446644781,0.12666702270507812,0.5895101711436865,0.3451664447784424,-0.5248900410505097,1.2152229306073945,-0.08986179813603368,0.7801946876929184,0.34981072536086977,14.0348191407397,-57.512596464296124,0.43502824291447617,9,0.02500009536743164,-0.45166611671447754,-1.3733331561088562,-1.5999995470046997,-0.6933331489562988,0,-0.07491084178975205,-1.2857157454287462,5.699999809265138,1.058836646681377,5.730000019073486,-4.428606461896879,5.599999904632568,-0.07491084178975205 2140,2013-09-24,5.643332958221436,5.656665802001952,5.570000171661377,5.593332767486572,1594038.0,0.0065398704936228125,1.260865779325816,-0.53571410325185,67.47475652400081,75.01404890376793,-0.0063143465874633264,-0.44809862155378344,-1.1886387380677972,-1.5424463738057685,59.05255005374617,0.08666563034057528,0.6019283552775851,0.3336666584014898,-0.5070092576401848,1.1743425744431644,-0.08667129961934705,0.7540046164223266,0.30561431744849976,39.285559191452116,-27.654515990787154,0.42033795802083723,9,-0.01333332061767667,-0.4883329868316659,-1.4100000262260446,-1.636666417121888,-0.816667079925538,1,-0.07265207466002976,-1.1111106695965574,5.606666088104248,-1.2857157454287462,5.699999809265138,1.058836646681377,5.730000019073486,-0.07265207466002976 2141,2013-09-25,5.429999828338623,5.633333206176758,5.413332939147949,5.606666088104248,4271343.0,-0.037802683531550474,-1.095240257764497,-3.5333117167978925,59.85663606191912,73.1274318838068,0.20740479008391688,-0.1796569604159135,-0.9430813858663951,-1.319347846311464,58.9926812932561,0.23000001907348722,0.6125097579569783,0.07950019836425781,-0.6955378883637717,0.8545382850922874,-0.30801884499975696,0.4670192417282726,0.5037895631709706,4.854435003374897,-57.076593522695376,0.3875190433640146,9,0.17333316802978516,-0.26999974250793457,-1.2000001072883606,-1.4233332872390747,-0.559999942779541,2,-0.04051561641742485,1.260865779325816,5.643332958221436,-1.1111106695965574,5.606666088104248,-1.2857157454287462,5.699999809265138,-0.04051561641742485 2142,2013-09-26,5.483333110809326,5.5133328437805185,5.433332920074463,5.433332920074463,2835237.0,0.00982196761634535,-2.1999847412691804,-0.2830205994126792,59.63965027472266,70.97608822467491,0.16283444261858637,-0.18110633086279915,-0.9630137976515503,-1.363198365800896,58.541311376524185,0.08333301544189542,0.5344881114219389,0.0940001249313358,-0.620689584847506,0.8086898347101776,-0.2633447299580851,0.4513449798207567,0.41922889355856885,20.38840479874226,-35.73726147626496,0.3573448548894211,9,0.11999988555908203,-0.303333044052124,-1.2533333897590637,-1.4766665697097778,-0.6533331871032715,3,-0.08206692480805278,-1.095240257764497,5.429999828338623,1.260865779325816,5.643332958221436,-1.1111106695965574,5.606666088104248,-0.08206692480805278 2143,2013-09-27,5.553332805633545,5.573332786560059,5.480000019073486,5.483333110809326,1349133.0,0.012765902309715305,-1.43479288468715,1.3999885559518588,61.862913245632164,69.1420992293591,0.07688207110124345,-0.18830237203308542,-0.9980030829294471,-1.4250216056408398,58.3223134889317,0.09333276748657227,0.4894253072728647,0.11799983978271467,-0.5042629024605265,0.7402625820259559,-0.19313153133890637,0.4291312109043357,0.31987545482115376,45.65210292834852,-6.164031483928014,0.3111313711216207,9,0.03833365440368652,-0.32666635513305664,-1.320833146572113,-1.5466662645339966,-0.5766668319702148,4,-0.08403362715492291,-2.1999847412691804,5.483333110809326,-1.095240257764497,5.429999828338623,1.260865779325816,5.643332958221436,-0.08403362715492291 2144,2013-09-30,5.449999809265137,5.50333309173584,5.400000095367432,5.489999771118164,1956351.0,-0.018607384067380717,2.099992847435806,-0.5714305177111717,37.68845106122056,64.94896717247585,0.1494206606564603,-0.03228093472574045,-0.8604609555613365,-1.3141896891632099,57.48800207324757,0.15333271026611328,0.45196966688097895,-0.01983313560485822,-0.5548368663250738,0.5151705951153573,-0.28733500096496645,0.24766872975525,0.3956159319111574,19.480480876591052,-27.42587112504848,0.26750186536010795,9,0.12833333015441895,-0.18833327293395996,-1.1825003027915955,-1.4216667413711557,-0.3966670036315918,0,-0.0782874773458595,-1.43479288468715,5.553332805633545,-2.1999847412691804,5.483333110809326,-1.095240257764497,5.429999828338623,-0.0782874773458595 2145,2013-10-01,5.4466657638549805,5.483333110809326,5.413332939147949,5.426665782928467,1385862.0,-0.000611751472814448,-2.000071527103663,-0.5,44.64284269785859,61.69499237685858,0.14267574745302536,0.014870216601707398,-0.8195647273848001,-1.3014371443892667,56.246894891000075,0.07000017166137695,0.3885540883504923,-0.05050046443939227,-0.5140049152669226,0.41300398638813807,-0.28225268985315743,0.1812517609743729,0.36330072565660476,19.99959128204604,-24.488876698722194,0.23175222541376528,10,0.1316673755645752,-0.1849992275238037,-1.1491662859916687,-1.388332724571228,-0.25999975204467773,1,-0.09791913949380193,2.099992847435806,5.449999809265137,-1.43479288468715,5.553332805633545,-2.1999847412691804,5.483333110809326,-0.09791913949380193 2146,2013-10-02,5.550000190734863,5.579999923706055,5.433332920074463,5.433332920074463,2261082.0,0.01897205214346509,-1.5142784741834887,5.833369096154304,50.558698060100596,58.589341103689335,0.03520519711144399,-0.053120965283218524,-0.8846512812050902,-1.3945501136180187,54.68633526244046,0.1466670036315918,0.3245050299233192,0.028667259216308416,-0.38840355000183013,0.44573806843444697,-0.17986814539276086,0.2372026638253777,0.2271689872451894,83.33346578822582,38.46745841953957,0.20853540460906914,10,0.028332948684692383,-0.2700002193450928,-1.2341672778129578,-1.473333716392517,-0.41666698455810547,2,-0.1303305022667377,-2.000071527103663,5.4466657638549805,2.099992847435806,5.449999809265137,-1.43479288468715,5.553332805633545,-0.1303305022667377 2147,2013-10-03,5.480000019073486,5.579999923706055,5.466666221618652,5.566666126251222,1756146.0,-0.012612643109136235,1.0,-0.7428485014448167,39.634190752365264,54.57870229179395,0.07377136103286563,0.0523809751466775,-0.7756758465519287,-1.315217227000291,52.905943328520124,0.11333370208740234,0.270661001439616,-0.062166261672973455,-0.4203832555186242,0.2960507321726773,-0.24127475859579928,0.11694223524985237,0.2669956322975571,44.44444444444444,2.7176807992499334,0.17910849692282557,10,0.07999992370605469,-0.1833333969116211,-1.1641671061515808,-1.4033335447311401,-0.3600001335144043,3,-0.11131389258964608,-1.5142784741834887,5.550000190734863,-2.000071527103663,5.4466657638549805,2.099992847435806,5.449999809265137,-0.11131389258964608 2148,2013-10-04,5.5233330726623535,5.533332824707031,5.466666221618652,5.46999979019165,1331265.0,0.007907491503292619,-1.222204561710244,-0.6153880012324423,39.8176599725464,51.241755405596244,0.0030650411453665427,0.04246618023050974,-0.7782966561919746,-1.3503611042675052,51.31843955575632,0.0666666030883789,0.2221477811309951,-0.03866655826568621,-0.339319968771453,0.26198685224008056,-0.1889932635185696,0.11166014698719717,0.19590293422840066,68.51838606362604,27.2393724404877,0.15032670525288358,10,0.004999876022338867,-0.22666645050048828,-1.1691665053367615,-1.4083329439163208,-0.35666704177856445,4,-0.12552803530678602,1.0,5.480000019073486,-1.5142784741834887,5.550000190734863,-2.000071527103663,5.4466657638549805,-0.12552803530678602 2149,2013-10-07,5.47333288192749,5.526666164398193,5.436666011810303,5.496665954589844,1785309.0,-0.009052539486046673,1.1599995422372011,-0.4374955296473786,43.37749912843134,48.56428236164408,0.03594268694744862,0.1281788964038011,-0.6865736200611066,-1.2918471175760278,49.547719747679515,0.09000015258789062,0.14679040670630172,-0.10716674327850306,-0.3223806945411729,0.10804720798416678,-0.21477371890983843,0.0004402323528323038,0.22036425204139842,35.99989700337028,-4.922165905176833,0.10760697563133513,10,0.04333376884460449,-0.176666259765625,-1.1191663146018982,-1.3583327531814575,-0.39333295822143555,0,-0.09074304797066424,-1.222204561710244,5.5233330726623535,1.0,5.480000019073486,-1.5142784741834887,5.550000190734863,-0.09074304797066424 2150,2013-10-08,5.583333015441895,5.616665840148926,5.456665992736816,5.456665992736816,1619103.0,0.02009746819485736,-1.526306279174823,-5.428647334109943,49.249240606003106,47.3856828665423,-0.09327203342556789,0.00311162107202545,-0.7493812213444873,-1.3929799310132323,46.51365101942007,0.15999984741210938,0.08200607640595514,0.012500047683716708,-0.18198377362324614,0.20698386899067955,-0.08474186296976427,0.10974195833719769,0.0868683554388765,81.8184182668929,39.194157144697144,0.09724191065348138,10,-0.07500004768371671,-0.22666645050048917,-1.1966664195060739,-1.4383329153060922,-0.4766669273376474,1,-0.094925416116596,1.1599995422372011,5.47333288192749,-1.222204561710244,5.5233330726623535,1.0,5.480000019073486,-0.094925416116596 2151,2013-10-09,5.573332786560059,5.596665859222412,5.5166659355163565,5.566666126251222,2507325.0,-0.0017910858718580558,2.0000268223555726,0.05263138081613477,42.08753073545954,45.43544736217972,-0.06794724555149312,0.014373863195725534,-0.6919764214753226,-1.3738144026415258,44.66335026649284,0.07999992370605558,0.03542467769893953,0.002166485786437633,-0.19231011752623672,0.196643089099112,-0.09507181586989955,0.09940478744277481,0.07525248227964632,75.92605838081842,36.43282180022618,0.09723830165633719,10,-0.06499981880187988,-0.13666629791259766,-1.1216663718223572,-1.3733328580856323,-0.4866666793823251,2,-0.06937801662986864,-1.526306279174823,5.583333015441895,1.1599995422372011,5.47333288192749,-1.222204561710244,5.5233330726623535,-0.06937801662986864 2152,2013-10-10,5.616665840148926,5.663332939147949,5.576665878295898,5.5900001525878915,2183046.0,0.007775070186615052,-2.2499597675458203,3.9998569487165145,45.84715129083246,43.65591825609087,-0.10099921823611258,-0.023882990094289624,-0.7141485917227008,-1.4083822544999425,43.270657488303,0.09000015258789062,-0.007184840792342051,0.041499543190002264,-0.1532798953908614,0.23627898177086593,-0.05589017610042912,0.13888926248043365,-0.21666574478149414,79.41159764807354,40.30143339699422,0.09738971929043166,10,-0.08499932289123535,-0.1249992847442627,-1.0699997544288635,-1.3266664743423462,-0.39333295822143555,3,-0.08605330061069694,2.0000268223555726,5.573332786560059,-1.526306279174823,5.583333015441895,1.1599995422372011,5.47333288192749,-0.08605330061069694 2153,2013-10-11,5.193333148956299,5.633333206176758,5.070000171661377,5.630000114440918,13121712.0,-0.07537081664473777,1.5413530923261094,-16.375612460212984,34.500022172917326,43.301648379612736,0.29714525429471994,0.3784221508173182,-0.27102155138508266,-0.9766877584742337,40.74302730928386,0.5633330345153809,-0.03283802134557767,-0.356166505813599,-0.6056034479746657,-0.10672956365253228,-0.48088497689413234,-0.23144803473306563,0.4699997901916504,20.78647667098767,-20.607591093526064,0.12471847108053352,10,0.17333340644836426,0.29833340644836426,-0.49499982595443726,-0.845000147819519,-0.4333329200744629,4,-0.014120654557267187,-2.2499597675458203,5.616665840148926,2.0000268223555726,5.573332786560059,-1.526306279174823,5.583333015441895,-0.014120654557267187 2154,2013-10-14,5.186666011810303,5.360000133514403,5.113333225250244,5.283332824707031,6291438.0,-0.00128378768601356,-1.0274071388679247,0.22137422918962127,32.48081981787516,41.95031250405903,0.2933825403563164,0.35941161548397105,-0.245089113659132,-0.9607078830331233,37.95097603051353,0.24666690826415927,-0.06360417016344488,-0.33483364582061803,-0.6149212071023875,-0.05474608453884855,-0.47487742646150277,-0.1947898651797333,0.4766669273376465,19.66280079947987,-21.089265292944848,0.14004378064088485,10,0.18000054359436035,0.32833409309387207,-0.39333271980285645,-0.8283330202102661,-0.36333322525024414,0,-0.003856037940552337,1.5413530923261094,5.193333148956299,-2.2499597675458203,5.616665840148926,2.0000268223555726,5.573332786560059,-0.003856037940552337 2155,2013-10-15,5.269999980926514,5.326665878295898,5.203332901000977,5.22333288192749,3485469.0,0.016066962655095773,-1.8461326848377477,-0.48276236280675794,43.181834807056,41.13066103149852,0.20378310295402802,0.26304890004880654,-0.3086518717609703,-1.0339370948242852,35.64620203405473,0.1399998664855957,-0.10568284215151547,-0.23466637134552037,-0.5330707287796308,0.06373798608859005,-0.3838685500625756,-0.08546419262846516,0.38146630287170424,33.70786516853933,-11.106445024799669,0.149202178717055,10,0.09666657447814941,0.25500011444091797,-0.4658334255218506,-0.9100004434585571,-0.41666698455810547,1,-0.03605314191804898,-1.0274071388679247,5.186666011810303,1.5413530923261094,5.193333148956299,-2.2499597675458203,5.616665840148926,-0.03605314191804898 2156,2013-10-16,5.329999923706055,5.329999923706055,5.236666202545166,5.25,2643744.0,0.01138518842442049,1.333345254273657,1.714268197980954,43.502840611756945,41.56051101587536,0.12213844913781458,0.19160793603874815,-0.34594896867916347,-1.0831146753479928,33.37998833925522,0.09333372116088867,-0.09171823737024898,-0.16116642951965332,-0.46577640900911543,0.1434435499698088,-0.3134714192643848,-0.00886143977492182,0.3098370378494266,43.82022471910113,-3.915100740203229,0.1523049897447312,10,0.0366666316986084,0.1033332347869873,-0.10416662693023682,-0.5566669702529907,-0.42333412170410156,2,-0.0419012830766643,-1.8461326848377477,5.269999980926514,-1.0274071388679247,5.186666011810303,1.5413530923261094,5.193333148956299,-0.0419012830766643 2157,2013-10-17,5.183332920074463,5.28000020980835,5.170000076293945,5.25,3045198.0,-0.02751726186322556,-1.3571600087874809,-0.8333392938034953,35.27854699771501,41.05616512978298,0.24842193846137217,0.31117418720885937,-0.1777078363885547,-0.925037709521507,31.00234398295193,0.15999984741210938,-0.09399149313969613,-0.2805000782012943,-0.5928821131617665,0.03188195675917793,-0.43669109568153086,-0.12430906072105774,0.4451073056831367,20.11825003491635,-26.728870689238008,0.1561910174802363,10,0.1833336353302002,0.24833369255065918,0.04250037670135498,-0.4099999666213989,-0.3166670799255371,3,-0.018649547383373655,1.333345254273657,5.329999923706055,-1.8461326848377477,5.269999980926514,-1.0274071388679247,5.186666011810303,-0.018649547383373655 2158,2013-10-18,5.0900001525878915,5.239999771118164,5.03000020980835,5.183332920074463,4145052.0,-0.018006323137204627,1.0322557572373567,1.3999828339687015,35.56153598418642,40.187724780422435,0.30600155563986586,0.3757279125142414,-0.0634406633580058,-0.8199767324367775,28.741489666490526,0.20999956130981445,-0.11609325257146708,-0.34333286285400266,-0.6770167030486931,-0.009649022659312223,-0.5101747829513474,-0.1764909427566579,0.5272712720877832,18.181805045805596,-30.79987785931366,0.1668419200973452,10,0.2566664218902579,0.3216664791107169,0.13583314418792636,-0.31666719913482755,-0.28333425521850675,4,0.026195034448438737,-1.3571600087874809,5.183332920074463,1.333345254273657,5.329999923706055,-1.8461326848377477,5.269999980926514,0.026195034448438737 2159,2013-10-21,5.186666011810303,5.22333288192749,5.0866661071777335,5.0900001525878915,2112582.0,0.018991327372213096,-1.6451475956014059,-1.0357119136783275,40.298521271731225,39.193200409947785,0.18371529761076744,0.25927662143353203,-0.13740234068936807,-0.9032219597240259,26.807429499883373,0.13666677474975675,-0.11756931383119706,-0.22566699981689453,-0.5662140993127034,0.11488009967891433,-0.3959405495647985,-0.055393450068990546,0.40711456427067905,52.22198380341575,-0.40815194619014505,0.17027354974790437,10,0.16000056266784668,0.22500061988830566,0.06916725635528564,-0.41333305835723877,-0.4133329391479492,0,-0.08226205079658633,1.0322557572373567,5.0900001525878915,-1.3571600087874809,5.183332920074463,1.333345254273657,5.329999923706055,-0.08226205079658633 2160,2013-10-22,5.233333110809326,5.25333309173584,5.173333168029785,5.22333288192749,2139315.0,0.008997513796485057,2.199984741269145,0.10345150772236102,37.662321255729005,38.701510467755504,0.09183728940612568,0.190063081894138,-0.16067724219993273,-0.9354221218310919,24.881893936811952,0.07999992370605469,-0.12268317749575974,-0.1584999084472658,-0.48973159665728083,0.17273177976274923,-0.32411575255227376,0.007115935657742156,0.33789625062075057,67.77769830484229,18.245162812869026,0.1656158441050076,10,0.11333346366882324,0.16666698455810547,0.06250011920928955,-0.4600001573562622,-0.46000003814697266,1,-0.0783440143342723,-1.6451475956014059,5.186666011810303,1.0322557572373567,5.0900001525878915,-1.3571600087874809,5.183332920074463,-0.0783440143342723 2161,2013-10-23,5.210000038146973,5.2666659355163565,5.150000095367432,5.239999771118164,2369106.0,-0.0044585491059531135,1.8000228885328835,-2.999904634751097,39.083554625701325,37.94999972718538,0.06505260126699586,0.20666507284962332,-0.11460046965753712,-0.8973447990569383,24.05826967171781,0.1166658401489249,-0.1316976103405647,-0.17083299160003662,-0.5112136085486965,0.16954762534862322,-0.3410233000743661,-0.0006426831257071441,0.33958015721823465,71.99993133544922,20.922268434923602,0.1701903084743299,10,0.12166666984558105,0.183333158493042,0.11333322525024414,-0.4366670846939087,-0.45333385467529297,2,-0.06845816490731149,2.199984741269145,5.233333110809326,-1.6451475956014059,5.186666011810303,1.0322557572373567,5.0900001525878915,-0.06845816490731149 2162,2013-10-24,5.033332824707031,5.53000020980835,4.989999771118164,5.5,12750687.0,-0.03390925377090326,1.0506309630946797,15.555710970531202,32.11678400222199,37.68519548599701,0.16793205360817876,0.3666912809959353,0.08344138492633313,-0.7057464960478388,22.87227959906594,0.5400004386901855,-0.16305180512591733,-0.32500019073486364,-0.6950514514467345,0.04505106997700725,-0.5100258210907986,-0.13997456037892864,-0.0033326148986816406,8.02463303436845,-39.159552555695065,0.18502563035593542,10,0.22666716575622559,0.3400001525878906,0.29000043869018555,-0.2599998712539673,-0.3466668128967285,3,-0.025165636193042906,1.8000228885328835,5.210000038146973,2.199984741269145,5.233333110809326,-1.6451475956014059,5.186666011810303,-0.025165636193042906 2163,2013-10-25,5.0866661071777335,5.193333148956299,5.00666618347168,5.036665916442871,6700785.0,0.010596017455652085,-2.393955419921452,-0.10714314908365431,35.92232740029904,38.06758521737744,0.10937925121040415,0.291551934119453,0.05275809906772633,-0.7427289433267772,21.398687893859762,0.18666696548461914,-0.187329051179419,-0.24833357334137052,-0.6253982179127489,0.12873107123000782,-0.4368658956270597,-0.05980125105568135,0.4433341026306161,17.90115880165605,-29.429671107238857,0.1885323222856891,10,0.17333388328552335,0.2866668701171884,0.24833393096923917,-0.3133331537246695,-0.510000228881835,4,-0.04325038490699595,1.0506309630946797,5.033332824707031,1.8000228885328835,5.210000038146973,2.199984741269145,5.233333110809326,-0.04325038490699595 2164,2013-10-28,5.0233330726623535,5.116665840148926,4.97666597366333,5.103332996368408,3705258.0,-0.012450794524533793,1.6250234695610968,-1.5999923706346009,28.89446956226689,36.480100190178646,0.1643948805549984,0.33864366876092333,0.1389020272029704,-0.664152151835081,20.3638822219148,0.1399998664855957,-0.22503202686527413,-0.29033327102661133,-0.6877335369702733,0.10706699491705063,-0.48903340399844186,-0.0916331380547808,0.5066671371459961,8.433799311632107,-33.10799462823063,0.19870013297183078,10,0.23000001907348633,0.3249998092651367,0.4158334732055664,-0.25000011920928955,-0.5,0,-0.04313215392228331,-2.393955419921452,5.0866661071777335,1.0506309630946797,5.033332824707031,1.8000228885328835,5.210000038146973,-0.04313215392228331 2165,2013-10-29,4.913332939147949,5.0166659355163565,4.9099998474121085,5.0,5583621.0,-0.02189783793414768,-1.2857040677653933,1.0833392938034951,26.869157629040146,34.631913192099006,0.24415695509535595,0.42861446461706265,0.272731975859946,-0.5400318344627157,19.29002733097072,0.11333322525024503,-0.21579444340196297,-0.37366676330566406,-0.8037240197014928,0.05639049309016464,-0.5886953915035784,-0.1586381351077497,0.5945339012146,0.5375951270348708,-35.14064777985575,0.21502862819791435,10,0.3066670894622803,0.3733334541320801,0.4800001382827759,-0.13999998569488525,-0.5099997520446768,1,-0.028493869277638195,1.6250234695610968,5.0233330726623535,-2.393955419921452,5.0866661071777335,1.0506309630946797,5.033332824707031,-0.028493869277638195 2166,2013-10-30,4.826665878295898,4.980000019073486,4.823332786560059,4.916666030883789,6197385.0,-0.017639158983408953,-2.2414021033523412,1.0384585758772846,23.12925787932707,33.28199217894479,0.2815227634642099,0.48308040616570125,0.3813161246392882,-0.43864717557853083,17.931997214651325,0.15666723251342773,-0.2059226840196775,-0.4241671085357668,-0.8818698975062134,0.033535680434679804,-0.6530185030209896,-0.19531571405054393,0.6453289424896242,0.4716634199039264,-28.44877694551113,0.22885139448522313,10,0.35000061988830566,0.41666698455810547,0.5658339262008667,-0.05333292484283447,-0.31999969482421875,2,-0.01104961623164491,-1.2857040677653933,4.913332939147949,1.6250234695610968,5.0233330726623535,-2.393955419921452,5.0866661071777335,-0.01104961623164491 2167,2013-10-31,4.869999885559082,4.889999866485597,4.816666126251222,4.826665878295898,3898149.0,0.008978041645278045,-1.3157958138835162,-0.4814881532657992,35.168220468183364,33.23829045494445,0.2112874813346508,0.4128717004899034,0.35795321531054647,-0.4668089637378614,16.513401276287805,0.073333740234375,-0.22095992131093034,-0.3503330945968628,-0.8247296794369712,0.12406349024324559,-0.5875313870169165,-0.11313480217680905,0.5501019724884033,14.159391742031982,-15.13767417933958,0.237198292420054,10,0.3033332824707031,0.36999964714050293,0.5116666555404663,-0.09666693210601807,-0.4266667366027832,3,-0.023271807957012225,-2.2414021033523412,4.826665878295898,-1.2857040677653933,4.913332939147949,1.6250234695610968,5.0233330726623535,-0.023271807957012225 2168,2013-11-01,4.829999923706055,4.9099998474121085,4.820000171661377,4.883333206176758,2211423.0,-0.008213544721353827,-1.454554912543054,-1.2307489161293161,34.124670016975045,32.55230698219376,0.23526891890670143,0.41978838204730273,0.41400268598058787,-0.4123008184180481,14.970635467983417,0.08999967575073153,-0.2445319197417506,-0.3556663990020752,-0.8380972753682583,0.1267644773641079,-0.5968818371851663,-0.1144509608189841,0.5297583611618046,4.444603390315145,-24.994160693352764,0.24121543818309152,11,0.34333324432373047,0.4099996089935303,0.5616666078567505,-0.05666697025299072,-0.2733340263366699,4,-0.029675758625224202,-1.3157958138835162,4.869999885559082,-2.2414021033523412,4.826665878295898,-1.2857040677653933,4.913332939147949,-0.029675758625224202 2169,2013-11-04,4.97666597366333,4.97666597366333,4.826665878295898,4.829999923706055,3533187.0,0.030365642292751627,1.0454644467636167,-2.749991059294757,37.64041918814439,32.5498734191288,0.06222536736121409,0.24665141588171302,0.28552877520754993,-0.544043989179885,13.441622810434458,0.15000009536743164,-0.24222630437991732,-0.18416700363159144,-0.6552481924009959,0.28691418513781297,-0.4197075980162941,0.05137359075311121,0.32878309534286565,80.00000000000027,48.99030862897747,0.23554059438470226,11,0.19666719436645508,0.2633335590362549,0.4325004816055298,-0.2033330202102661,-0.3000001907348633,0,-0.08037511407923381,-1.454554912543054,4.829999923706055,-1.3157958138835162,4.869999885559082,-2.2414021033523412,4.826665878295898,-0.08037511407923381 2170,2013-11-05,5.053332805633545,5.053332805633545,4.956665992736816,4.983333110809326,5864901.0,0.015405259741348543,1.7619209809264305,0.4772726533823611,38.504136793348124,32.48549365997845,-0.047672969732485804,0.1351728127450995,0.2252037031212124,-0.6049777367435194,11.484871777168614,0.09666681289672852,-0.23207987292918553,-0.08100016117095965,-0.5097346647146548,0.3477343423727355,-0.2953674129428068,0.13336709060088747,0.2032379690971533,100.0,67.69389749141861,0.2143672517718475,11,0.12000036239624023,0.18666672706604004,0.3666670322418213,-0.27999985218048096,-0.5699996948242188,1,-0.1048812246009877,1.0454644467636167,4.97666597366333,-1.454554912543054,4.829999923706055,-1.3157958138835162,4.869999885559082,-0.1048812246009877 2171,2013-11-06,5.186666011810303,5.193333148956299,5.046666145324707,5.056665897369385,3852762.0,0.026385201866798713,1.0465012608368762,1.8571525885558584,50.14004592063664,34.488078317580076,-0.20636575471872565,-0.03016010789683765,0.11224772471175815,-0.7216428070440415,9.698360196969556,0.1466670036315918,-0.23240104555322816,0.07166638374328649,-0.3054851005875392,0.44881786807411217,-0.11690935842212635,0.26024212590869933,0.025914298072447828,98.22996526265685,61.7226198829523,0.1885757421654129,11,-0.18166637420654297,0.05333352088928223,0.23333382606506348,-0.41333305835723877,-0.7166662216186523,2,-0.15102819863923023,1.7619209809264305,5.053332805633545,1.0454644467636167,4.97666597366333,-1.454554912543054,4.829999923706055,-0.15102819863923023 2172,2013-11-07,5.133333206176758,5.190000057220459,5.106666088104248,5.186666011810303,3724818.0,-0.010282675906276517,1.7777574683504065,-0.4102519898763892,51.88404643317392,36.261602654566175,-0.15349811403667513,-0.015698862972827854,0.18274930615129836,-0.6525811316644914,7.524165135775624,0.08333396911621094,-0.23496905662983547,0.04250020980834979,-0.2522403576921928,0.33724077730889235,-0.10487007394192105,0.18987049355862062,-0.3166670799255362,83.92857142857143,43.24000307971322,0.1473702837502711,11,-0.12833356857299805,0.10666632652282715,0.2958333492279053,-0.36000025272369385,-0.6000003814697266,3,-0.1220779944600191,1.0465012608368762,5.186666011810303,1.7619209809264305,5.053332805633545,1.0454644467636167,4.97666597366333,-0.1220779944600191 2173,2013-11-08,5.119999885559082,5.156665802001953,5.053332805633545,5.099999904632568,2729622.0,-0.002597400184666032,1.214314543940408,-0.3750033527944424,46.87502654268309,38.25944231905686,-0.15079706548314054,-0.0085811375578988,0.2158145477764819,-0.621786857996586,7.8892028847361875,0.1033329963684082,-0.24032084896086836,0.03283355236053431,-0.25834103729445523,0.32400814201552386,-0.11275374246696046,0.17842084718802909,-0.2958670806884758,80.00005201851339,39.086200685097864,0.14558729482749494,11,-0.11500024795532227,0.11999964714050293,0.3083333969116211,-0.34666693210601807,-0.5966668128967285,4,-0.13216147494677022,1.7777574683504065,5.133333206176758,1.0465012608368762,5.186666011810303,1.7619209809264305,5.053332805633545,-0.13216147494677022 2174,2013-11-11,5.166666030883789,5.173333168029785,5.123332977294922,5.133333206176758,1773897.0,0.009114481712456435,1.142845465320636,1.6666428247860192,46.87497904523145,40.48231136530035,-0.195558319538093,-0.05989321243244028,0.18574593612782309,-0.6482015680088953,8.308393875385734,0.053333282470703125,-0.21786558924220323,0.0804996967315672,-0.20937053333151656,0.37036992679465097,-0.06443541829997468,0.2254348117631091,-0.33521588096618604,88.73222693909459,49.10077196747045,0.14493511503154208,11,-0.1616663932800293,0.0733335018157959,0.24583375453948975,-0.3933330774307251,-0.5799999237060556,0,-0.11806455649893444,1.214314543940408,5.119999885559082,1.7777574683504065,5.133333206176758,1.0465012608368762,5.186666011810303,-0.11806455649893444 2175,2013-11-12,5.079999923706055,5.170000076293945,5.00666618347168,5.166666030883789,3673224.0,-0.016774087324337827,2.499979564311113,-2.600022888532845,44.24777827477656,42.8288136314614,-0.09249063825541537,0.012446886988942474,0.2838314097842769,-0.5433387766242959,8.470762017593907,0.16333389282226562,-0.20738346039405187,0.0033335924148563123,-0.273321533065527,0.2799887178952396,-0.13499397032533533,0.14166115515504796,-0.24137877564239485,39.285869379184554,3.5939495447844223,0.1383275627401917,11,-0.07500028610229492,0.15999960899353027,0.3266667127609253,-0.3066669702529907,-0.4466667175292969,1,-0.0793964855974526,1.142845465320636,5.166666030883789,1.214314543940408,5.119999885559082,1.7777574683504065,5.133333206176758,-0.0793964855974526 2176,2013-11-13,5.106666088104248,5.113333225250244,5.043333053588867,5.063333034515381,1619610.0,0.005249245039109951,1.4705654661730057,-0.5,53.74150023963547,44.89251138384496,-0.08410660030991579,-0.03352775555838772,0.2637569512707465,-0.5525861573831499,8.661482354740437,0.07000017166137695,-0.180245403472151,0.041166448593140004,-0.2092159763475019,0.2915488735337819,-0.08402476387718139,0.1663576610634614,-0.2610173618574523,54.54524174272197,14.719354980160901,0.12519121247032108,11,-0.09999942779541016,0.13333344459533691,0.32583367824554443,-0.3333331346511841,-0.3899998664855957,2,-0.1220626072942087,2.499979564311113,5.079999923706055,1.142845465320636,5.166666030883789,1.214314543940408,5.119999885559082,-0.1220626072942087 2177,2013-11-14,5.0866661071777335,5.150000095367432,5.056665897369385,5.133333206176758,1442010.0,-0.0039164457948608344,1.3333293597339277,-1.0769400061622636,50.0,46.6564369375144,-0.03368248881760305,-0.022283624551139525,0.29035959520049914,-0.5160648808085657,8.581145664835471,0.09333419799804688,-0.13734632553712167,0.02599980831146187,-0.21846741804666703,0.27046703466959077,-0.09623380486760258,0.14823342149052632,-0.23413035431146412,47.99986267115984,5.177550188718179,0.12223361317906455,11,-0.07666659355163485,0.15333342552185147,0.38583362102508634,-0.3133331537246695,-0.32000017166137695,3,-0.12123192362005297,1.4705654661730057,5.106666088104248,2.499979564311113,5.079999923706055,1.142845465320636,5.166666030883789,-0.12123192362005297 2178,2013-11-15,5.22333288192749,5.22333288192749,5.059999942779541,5.099999904632568,3790116.0,0.026867651988579988,1.6486499025702885,-2.6428250296316986,59.80392615184385,49.1190488223699,-0.12146032176320443,-0.156471664420617,0.15997797055533614,-0.6357801558020721,7.958035464140785,0.16333293914794922,-0.07316580072526246,0.1559999465942381,-0.09888542663536182,0.410885319823838,0.028557259979438143,0.28344263320903806,-0.36404784297413695,100.0,50.645511114658284,0.12744268661480002,11,-0.13333344459533691,0.0016667842864990234,0.2883336544036865,-0.44999992847442627,-0.3966670036315918,4,-0.13209957565749442,1.3333293597339277,5.0866661071777335,1.4705654661730057,5.106666088104248,2.499979564311113,5.079999923706055,-0.13209957565749442 2179,2013-11-18,4.760000228881836,4.920000076293945,4.673333168029785,4.916666030883789,17142594.0,-0.08870440837664506,2.0204007753929516,-1.2702669264792306,44.41748921212021,49.77608798001124,0.34409105204482504,0.2880244923664357,0.6250936037315293,-0.15897619281048225,7.5541404220288575,0.5499997138977051,-0.04930582381964399,-0.2859994173049927,-0.5687311867326521,-0.0032676478773332462,-0.4273653020188224,-0.14463353259116296,0.4633326530456543,15.757655624557298,-38.12890824022496,0.14136588471382966,11,0.18833279609680176,0.34166646003723145,0.6691663265228271,0.2249997854232788,0.029999732971191406,0,-0.04971998841165548,1.6486499025702885,5.22333288192749,1.3333293597339277,5.0866661071777335,1.4705654661730057,5.106666088104248,-0.04971998841165548 2180,2013-11-19,4.823332786560059,4.873332977294922,4.7666659355163565,4.78000020980835,4976256.0,0.013305158536326411,-2.047580771510067,-0.2765924419878741,49.87655184398696,49.746810860383505,0.27345913469604,0.2027984031349206,0.5426098556809382,-0.20780017124081684,7.3342636532851255,0.11333274841308594,-0.016929721646977036,-0.20216684341430646,-0.4871538769039825,0.08282019007536956,-0.3446603601591445,-0.05967332666946845,0.40000009536743164,27.27267210145713,-31.992015780274233,0.14249351674483784,11,0.1250002384185791,0.2783339023590088,0.6175005435943604,0.3316671848297119,0.006667137145996094,1,-0.049067043443857594,2.0204007753929516,4.760000228881836,1.6486499025702885,5.22333288192749,1.3333293597339277,5.0866661071777335,-0.049067043443857594 2181,2013-11-20,4.853332996368408,4.869999885559082,4.769999980926514,4.826665878295898,3136665.0,0.006219809234797813,2.3332803522184515,0.6154057771664374,49.376548461838944,49.46819997467961,0.21367318710259386,0.15252772012878957,0.5001821691610369,-0.2218523549312028,6.979630485224031,0.09999990463256836,0.002913307768285023,-0.15433328151702863,-0.43531802511812323,0.12665146208406597,-0.2948256533175755,-0.013840909716481775,0.35899989128112786,32.727258540374685,-30.911023113886294,0.14049237180054716,11,0.09500002861022949,0.24833369255065918,0.5925003290176392,0.3016669750213623,0.06333303451538086,2,-0.045329630247145425,-2.047580771510067,4.823332786560059,2.0204007753929516,4.760000228881836,1.6486499025702885,5.22333288192749,-0.045329630247145425 2182,2013-11-21,4.906665802001953,4.913332939147949,4.809999942779541,4.849999904632568,2801364.0,0.010988903022614016,1.9523640847133195,2.1249351810460437,52.839486200994216,50.130917714491964,0.1394734400441937,0.09404027237283064,0.43575253542527914,-0.25839254043834536,7.410374319233312,0.1033329963684082,0.01791643625129602,-0.0946671247482298,-0.37890724633545414,0.18957299683899453,-0.23678718554184197,0.047452936045382366,0.29488709125518753,42.424137336108814,-27.516106975209212,0.14212006079361214,11,0.04166722297668457,0.19500088691711426,0.4933340549468994,0.24833416938781738,-0.08999967575073153,3,-0.038722747391065404,2.3332803522184515,4.853332996368408,-2.047580771510067,4.823332786560059,2.0204007753929516,4.760000228881836,-0.038722747391065404 2183,2013-11-22,4.866665840148926,4.953332901000977,4.843332767486572,4.903333187103272,2695902.0,-0.008152167575119385,-1.639998168948805,-0.6470796132517806,45.57638858793512,49.986629885903476,0.15618321090212017,0.12302062039268602,0.45848162452146113,-0.20160883909064164,7.767374833584453,0.1100001335144043,0.003864412143906648,-0.12366707324981707,-0.4110134032848194,0.16367925678518525,-0.2673402382673187,0.02000609176768453,0.32432265860366805,69.04744874847157,0.3640110309220006,0.14367316501750138,11,0.08166718482971191,0.2350008487701416,0.5325007438659668,0.2883341312408447,-0.0066657066345223726,4,-0.020547929099136386,1.9523640847133195,4.906665802001953,2.3332803522184515,4.853332996368408,-2.047580771510067,4.823332786560059,-0.020547929099136386 2184,2013-11-25,4.806665897369385,4.883333206176758,4.800000190734863,4.869999885559082,3491595.0,-0.012328757459481698,-1.1739406265743662,1.727258540645237,39.945609287159805,49.50861110950162,0.1785201648146586,0.17492460367440188,0.49886788636986346,-0.1251101130818908,8.408611343544276,0.08333301544189453,-0.011996705807806762,-0.17283365726470912,-0.4710723174717799,0.12540500294236168,-0.3219529873682445,-0.02371432716117372,0.37396949476875285,21.428516689699943,-41.50517311483394,0.14911933010353542,11,0.14166712760925293,0.2950007915496826,0.5725007057189941,0.34833407402038574,0.0733342170715332,0,0.004160884353842764,-1.639998168948805,4.866665840148926,1.9523640847133195,4.906665802001953,2.3332803522184515,4.853332996368408,0.004160884353842764 2185,2013-11-26,4.7733330726623535,4.853332996368408,4.7733330726623535,4.806665897369385,4687362.0,-0.006934708053096372,-3.800068665598535,0.5263023166517343,31.65675039000638,47.054750015098385,0.1830246124214714,0.207889834458876,0.5163086128477694,-0.07610319547085886,9.087571378219629,0.07999992370605469,-0.022669642732438433,-0.19916648864746112,-0.5102398483327297,0.1119068710378075,-0.3547031684900954,-0.04362980880482681,0.39715627499361705,1.8180541358780888,-54.310704201786876,0.15553667984263445,11,0.17499995231628418,0.32833361625671387,0.6058335304260254,0.381666898727417,0.1333327293395996,1,0.0034916669205691253,-1.1739406265743662,4.806665897369385,-1.639998168948805,4.866665840148926,1.9523640847133195,4.906665802001953,0.0034916669205691253 2186,2013-11-27,4.7733330726623535,4.800000190734863,4.760000228881836,4.776666164398193,1740324.0,0.0,-1.6667726347914547,0.09999427786678874,33.22974674968404,45.191388542841054,0.14613669051529232,0.21469703839842413,0.5003037578765284,-0.059471615598351235,9.344337101052178,0.039999961853027344,-0.038944742792480724,-0.19649984836578405,-0.5136911817722627,0.1206914850406946,-0.35509551506902337,-0.03790418166254472,0.38721315140109347,6.896322093092086,-43.82746824589997,0.1585956667032391,11,0.17499995231628418,0.32833361625671387,0.600000262260437,0.381666898727417,0.09999990463256836,2,0.01187154765466536,-3.800068665598535,4.7733330726623535,-1.1739406265743662,4.806665897369385,-1.639998168948805,4.866665840148926,0.01187154765466536 2187,2013-11-28,4.75666618347168,4.803332805633545,4.739999771118164,4.796666145324707,1864629.0,-0.0034916669205691253,1.3749910592947572,12.000858369098712,33.12686066771013,42.22727015571509,0.12412322713652024,0.23445872832176562,0.4962512025165111,-0.02780438511887695,9.618514194324785,0.06333303451538086,-0.047291113616847014,-0.20750005245208758,-0.5360471959320208,0.12104709102784561,-0.37177362419205373,-0.04322648071212143,0.39413577947109424,7.812388241184465,-37.58850357939529,0.16427357173996646,11,0.05666685104370117,0.3450005054473877,0.6058337688446045,0.3983337879180908,-0.04666614532470703,3,0.03363697203896132,-1.6667726347914547,4.7733330726623535,-3.800068665598535,4.7733330726623535,-1.1739406265743662,4.806665897369385,0.03363697203896132 2188,2013-11-29,4.686666011810303,4.78000020980835,4.6599998474121085,4.75666618347168,3320646.0,-0.014716225390087545,1.0571216041132938,1.7500059604701619,28.181758675533587,40.423300096094344,0.12291762023675101,0.3090133774593333,0.5452584758506731,0.05731394454422656,10.199493106759332,0.12000036239624112,-0.07423434722766764,-0.27033352851867676,-0.6169590250771293,0.07629196803977578,-0.443646276797903,-0.09702078023945049,0.4545865752342113,11.94007225149705,-26.82388467172661,0.17331274827922638,11,0.12000036239624023,0.25500035285949707,0.6300004720687866,0.4683339595794678,0.04666709899902344,4,0.027738292874576853,1.3749910592947572,4.75666618347168,-1.6667726347914547,4.7733330726623535,-3.800068665598535,4.7733330726623535,0.027738292874576853 2189,2013-12-02,4.576665878295898,4.666666030883789,4.5233330726623535,4.646666049957275,5834319.0,-0.02347087102797729,1.606050622705224,1.0,27.5963623335807,37.94772348382699,0.22817158026885842,0.4084515275241394,0.6355635569272522,0.1822121806471877,11.493099447456528,0.16333293914794922,-0.1008922642317005,-0.3603336572647091,-0.746127654016612,0.02546033948719373,-0.5532306556406601,-0.16743665888875814,0.5453365991633197,16.161459989018294,-21.605519837853475,0.19289699837595128,12,0.1616671085357666,0.29666709899902344,0.7400006055831909,0.5783340930938721,0.256667137145997,0,0.06190844224879344,1.0571216041132938,4.686666011810303,1.3749910592947572,4.75666618347168,-1.6667726347914547,4.7733330726623535,0.06190844224879344 2190,2013-12-03,4.5233330726623535,4.596665859222412,4.5233330726623535,4.579999923706055,2822955.0,-0.011653200616297377,-1.58820757495435,0.809524458280257,24.637644502678626,35.198956377253616,0.26202939565709205,0.4427418226131472,0.6669934452796173,0.24985843088034088,12.694028280109876,0.0733327865600586,-0.1559283801978637,-0.38716647624969447,-0.8103168948505832,0.03598394235119429,-0.5987416855501388,-0.1755912669492501,0.5627492405090528,0.0,-34.17219912012971,0.2115752093004443,12,0.21499991416931152,0.34999990463256836,0.7774999141693115,0.631666898727417,0.19999980926513672,1,0.07885049277802492,1.606050622705224,4.576665878295898,1.0571216041132938,4.686666011810303,1.3749910592947572,4.75666618347168,0.07885049277802492 2191,2013-12-04,4.403333187103272,4.539999961853027,4.403333187103272,4.519999980926514,4336575.0,-0.026529084555882876,-1.3428564421992455,2.058819074546219,22.666631062757688,31.846416917449567,0.3480892795231645,0.5281246216704751,0.7701218303053059,0.3831402664703214,13.354235690194539,0.13666677474975497,-0.16060945355786593,-0.46799972057342476,-0.9270116117684299,-0.008987829378419576,-0.6975056661709269,-0.2384937749759226,0.6489841716375908,0.0,-31.083728164100624,0.22950594559750248,12,0.27499985694885165,0.4099998474121085,0.850000023841857,0.7516667842864981,0.3099999427795401,2,0.11430718356105074,-1.58820757495435,4.5233330726623535,1.606050622705224,4.576665878295898,1.0571216041132938,4.686666011810303,0.11430718356105074 2192,2013-12-05,4.50666618347168,4.5900001525878915,4.4099998474121085,4.413332939147949,5020851.0,0.023466994655561013,-2.600026703033627,-0.7999983651315312,20.547875411174985,29.065471008920664,0.20344364892207345,0.3957251511048989,0.6490508639044075,0.29377170224675897,13.894175809325137,0.18666696548461914,-0.1781768482131838,-0.3333333730697632,-0.8024846084071839,0.13581786226765757,-0.5679089907384736,-0.0987577554010528,0.4937324415381763,27.433512927760333,4.8579076310475635,0.2345756176687102,12,0.13666701316833496,0.30666685104370117,0.7033334970474243,0.6483337879180908,0.21000003814697266,3,0.08136098368412603,-1.3428564421992455,4.403333187103272,-1.58820757495435,4.5233330726623535,1.606050622705224,4.576665878295898,0.08136098368412603 2193,2013-12-09,4.443333148956299,4.519999980926514,4.403333187103272,4.5166659355163565,4084296.0,-0.014053189638863484,1.9166378580709542,-0.7857091767398517,30.612161485961337,28.028421253231944,0.22396413163397266,0.42769279438176966,0.6912876298373405,0.370895895273037,14.852134886135104,0.1166667938232413,-0.20077930441393121,-0.3628330707550047,-0.8443960630216409,0.11872992151163153,-0.6036145668883224,-0.12205157462168703,0.5093002410210303,15.189887170460864,-7.907420631015789,0.24078149613331795,12,0.18499994277954102,0.36999988555908203,0.7633332014083862,0.7166669368743896,0.2866668701171875,0,0.06001505632169657,-2.600026703033627,4.50666618347168,-1.3428564421992455,4.403333187103272,-1.58820757495435,4.5233330726623535,0.06001505632169657 2194,2013-12-10,4.556665897369385,4.570000171661377,4.453332901000977,4.460000038146973,3553035.0,0.0255062460125699,-1.1212205282482324,-1.318180635932131,34.61533171171594,28.35715251119967,0.07983503564584638,0.28070931323947157,0.5610718309060481,0.2719936690041269,15.604482060624536,0.12666702270507812,-0.23316909498380678,-0.21900031566619838,-0.681311247165481,0.24331061583308422,-0.4501557814158401,0.012155150083443367,0.3520234763780197,79.31029379846481,54.397223474280814,0.2311554657496414,12,0.04666709899902344,0.2566671371459961,0.6500004529953003,0.6233341693878174,0.06333398818969727,1,0.038771157995571626,1.9166378580709542,4.443333148956299,-2.600026703033627,4.50666618347168,-1.3428564421992455,4.403333187103272,0.038771157995571626 2195,2013-12-11,4.676665782928467,4.823332786560059,4.5233330726623535,4.526666164398193,5404158.0,0.02633501956515172,-2.8298047188877256,1.5517331531202676,40.76649703180528,29.19456920921314,-0.06182018411255186,0.13591159493731375,0.4253426947476786,0.16859918742476854,16.533204297478232,0.2999997138977051,-0.25068896868865576,-0.07883372306823766,-0.5199500805135973,0.36228263437712194,-0.29939190179091746,0.14172445565444214,0.19159509588740686,65.07925154660002,39.45456843421275,0.2205581787226797,12,-0.06333279609680176,0.13666725158691406,0.5300005674362183,0.5500006675720215,-0.1833329200744629,2,0.03349977094478751,-1.1212205282482324,4.556665897369385,1.9166378580709542,4.443333148956299,-2.600026703033627,4.50666618347168,0.03349977094478751 2196,2013-12-12,4.483333110809326,4.666666030883789,4.4633331298828125,4.666666030883789,3727146.0,-0.04133985217093672,1.218182101920271,-1.2222225754358302,30.699069643471276,28.92481465096438,0.09616245195049089,0.29529107055909876,0.5970439835520782,0.3769429394679076,17.631819761813738,0.2133326530456543,-0.2619321894187747,-0.24099974632263166,-0.6654130682225006,0.18341357557723725,-0.45320640727256656,-0.02879308537269676,0.3477335526695393,19.047619047618877,-4.2681366569818096,0.21220666094993457,12,0.12999987602233887,0.3299999237060547,0.7233332395553589,0.7783334255218506,-0.07000017166137695,3,0.05353155011826449,-2.8298047188877256,4.676665782928467,-1.1212205282482324,4.556665897369385,1.9166378580709542,4.443333148956299,0.05353155011826449 2197,2013-12-13,4.46999979019165,4.53000020980835,4.423333168029785,4.5,3038460.0,-0.002973975006570262,1.3703621287981138,0.16363787690811155,31.464156684627554,29.28952554086371,0.0721423624248283,0.27411030354247057,0.5904016542509218,0.40573476549016974,18.62296473298595,0.10666704177856445,-0.2624150430041823,-0.22349975109100306,-0.626119521987401,0.17912001980539483,-0.42480963653920156,-0.022189865642804563,0.3533329963684082,15.873015873015694,-1.5894984421215437,0.20130988544819886,12,0.14333319664001465,0.34333324432373047,0.652499794960022,0.7916667461395264,0.016666412353515625,4,0.05443699130033508,1.218182101920271,4.483333110809326,-2.8298047188877256,4.676665782928467,-1.1212205282482324,4.556665897369385,0.05443699130033508 2198,2013-12-16,4.533332824707031,4.533332824707031,4.429999828338623,4.46999979019165,2470269.0,0.014168464762425836,2.2631626499220743,-2.1110863863943417,37.26705811846354,30.364047294739585,-0.01701793787919481,0.1648876033886939,0.5060200830198793,0.35859835921931893,19.18854882802612,0.1033329963684082,-0.2662079963360018,-0.12566671371459925,-0.4472132181340429,0.1958797907048444,-0.28643996592432064,0.03510653849512213,0.25639999389648427,27.499940395298385,10.103739411286323,0.16077325220972163,12,0.08000016212463379,0.2800002098083496,0.5891667604446411,0.7466671466827393,-0.1033329963684082,0,0.04044119503259047,1.3703621287981138,4.46999979019165,1.218182101920271,4.483333110809326,-2.8298047188877256,4.676665782928467,0.04044119503259047 2199,2013-12-17,4.5233330726623535,4.559999942779541,4.460000038146973,4.53000020980835,2696532.0,-0.0022058279044013807,2.0,-0.10527108320345734,38.09520781978596,31.859332107751506,-0.017186361587037347,0.16469156955004305,0.4960330273300526,0.38527358544844503,18.992252930613997,0.09999990463256836,-0.2704095890231857,-0.12383310794830305,-0.4471437512075145,0.1994775353109084,-0.2854884295779083,0.03782221368130223,0.2354877754211424,25.0,5.4005637100926265,0.1616553216296057,12,0.08999991416931152,0.28999996185302734,0.5991665124893188,0.7733335494995117,0.043333053588868076,1,0.045689084374565425,2.2631626499220743,4.533332824707031,1.3703621287981138,4.46999979019165,1.218182101920271,4.483333110809326,0.045689084374565425 2200,2013-12-18,4.5866661071777335,4.599999904632568,4.5,4.53000020980835,2627418.0,0.014001408584776831,1.3999931335580185,-8.499284794735956,41.61673069007795,33.96489873300931,-0.07888660957290927,0.08718919991529983,0.4094908601708065,0.3408035296519527,18.683844774272103,0.09999990463256836,-0.2617552189792285,-0.048666739463807396,-0.36199906587894226,0.26466558695132747,-0.20533290267137527,0.10799942374376048,0.14371572802734445,67.12325545848925,44.020178375829815,0.15666616320756754,12,0.026666879653931552,0.22666692733764737,0.5358334779739389,0.7100005149841317,-0.17000007629394442,2,0.007267539777788601,2.0,4.5233330726623535,2.2631626499220743,4.533332824707031,1.3703621287981138,4.46999979019165,0.007267539777788601 2201,2013-12-19,4.633333206176758,4.686666011810303,4.559999942779541,4.626666069030762,3522054.0,0.010174514104262844,1.235295107625507,0.11765695869131852,44.6064165475961,36.63806997038943,-0.1000148270105008,0.024448690538807938,0.3400007688473474,0.31314293048463426,18.288333709790667,0.12666606903076172,-0.2422743230305695,0.009000349044799627,-0.2870797912750884,0.3050804893646877,-0.13903972111514484,0.1570404192047441,0.07088473718017596,79.74699818379028,52.44974838616072,0.14804007015994403,12,-0.020000219345092773,0.17999982833862305,0.48916637897491455,0.6633334159851074,-0.14333343505859375,3,-0.030215902265806727,1.3999931335580185,4.5866661071777335,2.0,4.5233330726623535,2.2631626499220743,4.533332824707031,-0.030215902265806727 2202,2013-12-20,4.716666221618652,4.75666618347168,4.639999866485597,4.639999866485597,5657745.0,0.017985543394721137,-2.043481505899376,11.499141753683174,51.29684268328428,38.9363678812031,-0.1681046819182228,-0.0778393156615742,0.23294556977764458,0.23576220761473277,18.33172845916507,0.12333297729492188,-0.2106638294013674,0.10183334350585938,-0.16704735846845242,0.3707140454801712,-0.03260700748129608,0.23627369449301483,-0.31333303451537997,87.75510204081633,56.098067016787404,0.13444035098715582,12,-0.09333324432373047,0.09666681289672852,0.4066668748855591,0.6400003433227539,0.16666698455810547,4,-0.06431094934816184,1.235295107625507,4.633333206176758,1.3999931335580185,4.5866661071777335,2.0,4.5233330726623535,-0.06431094934816184 2203,2013-12-23,4.7666659355163565,4.809999942779541,4.693333148956299,4.71999979019165,2736264.0,0.010600647056290047,-1.3333492279962234,0.6086913254675569,58.662645568073636,41.60829164302062,-0.18709096327206343,-0.14304909823357992,0.17296293915562178,0.19360945441399569,18.768704313503136,0.11666679382324219,-0.16006152501744708,0.15683305263519198,-0.09554235237373376,0.40920845764411773,0.030645350130729554,0.2830207551396544,-0.3562660884857163,87.6188516940664,51.77097485316826,0.12618770250446268,12,-0.14333295822143466,0.046667098999024326,0.35833358764648526,0.631667137145997,0.08333396911621183,0,-0.058741211731436205,-2.043481505899376,4.716666221618652,1.235295107625507,4.633333206176758,1.3999931335580185,4.5866661071777335,-0.058741211731436205 2204,2013-12-27,4.826665878295898,4.826665878295898,4.743332862854004,4.800000190734863,2124891.0,0.012587402513879464,5.250205643574979,0.5714139742096445,63.746239494245756,44.161596361069556,-0.22882734628570134,-0.2123617657635073,0.10368639275310976,0.14145923512619696,19.024532414110237,0.08333301544189453,-0.11043956490834628,0.21583299636840803,-0.03996161752077132,0.47162761025758737,0.08793568942381835,0.3437303033129977,-0.40028202743530183,100.0,57.154865947420795,0.12789730694458973,12,-0.20166635513305664,-0.14833283424377441,0.33083367347717285,0.5716671943664551,0.1100001335144043,4,-0.08218220609405891,-1.3333492279962234,4.7666659355163565,-2.043481505899376,4.716666221618652,1.235295107625507,4.633333206176758,-0.08218220609405891 2205,2013-12-30,4.789999961853027,4.8366661071777335,4.776666164398193,4.820000171661377,1748790.0,-0.007596530890556785,-1.1176025109179177,-1.1250491756374952,68.95432490590609,48.41218027911787,-0.19488898172028168,-0.18380707009963793,0.12777186702816046,0.18541558148959858,19.168602233552935,0.05999994277954013,-0.07881974699136762,0.17833373546600306,-0.07978795865287758,0.4364554295848837,0.04927288840656274,0.3073945825254434,-0.3395991893463126,83.13268793594081,33.42757424866544,0.12906084705944043,12,-0.16000032424926758,-0.11166691780090332,0.2349998950958252,0.5366666316986084,0.21000003814697266,0,-0.04662501824225662,5.250205643574979,4.826665878295898,-1.3333492279962234,4.7666659355163565,-2.043481505899376,4.716666221618652,-0.04662501824225662 2206,2014-01-02,4.829999923706055,4.829999923706055,4.736666202545166,4.796666145324707,2694291.0,0.008350722791562015,4.599948502274483,-1.1111181753159025,66.89903841361175,52.34938936011611,-0.20176011387104342,-0.2311976453575868,0.07346261117266728,0.15391745407915902,19.13015266502868,0.09333372116088867,-0.05552934701664203,0.2155003547668457,-0.05119490607172583,0.48219561560541724,0.08215272434755949,0.3488479851861319,-0.3486979244256583,96.6104078421298,42.26685307099585,0.13334763041928585,1,-0.19666695594787598,-0.15166687965393066,0.19499993324279785,0.49666666984558105,0.2366662025451669,3,-0.08557637667727225,-1.1176025109179177,4.789999961853027,5.250205643574979,4.826665878295898,-1.3333492279962234,4.7666659355163565,-0.08557637667727225 2207,2014-01-03,4.916666030883789,4.929999828338623,4.7733330726623535,4.833333015441895,2442798.0,0.01794329369496883,1.848470661672909,2.499957085228709,74.14973036700546,56.44746405439855,-0.2440700847013444,-0.32175912283292263,-0.022072509623809466,0.0763966880306608,19.194841817897906,0.15666675567626953,-0.04338921538601248,0.29416646957397496,0.0012093334572229608,0.587123605690727,0.1476879015155994,0.4406450376323505,-0.4069349029716056,94.36600137812647,33.62107491563798,0.146478568058376,1,-0.2216660976409912,-0.23833298683166504,0.10833382606506348,0.4100005626678467,0.2799997329711914,4,-0.08677958947903774,4.599948502274483,4.829999923706055,-1.1176025109179177,4.789999961853027,5.250205643574979,4.826665878295898,-0.08677958947903774 2208,2014-01-07,4.816666126251222,5.0133328437805185,4.796666145324707,4.96999979019165,3763962.0,-0.02033896628414933,-1.2413762486126618,-1.8400109863700436,63.44833369507316,59.26447804054157,-0.11136384836767199,-0.22295140685103387,0.0707223683073277,0.1850532845348436,18.98144721973815,0.21666669845581144,-0.0019160086069742732,0.1876665592193616,-0.11682672726502297,0.49215984570374616,0.03541991597716887,0.3399132024615543,-0.2649081282963941,28.915637732415277,-28.26306927495048,0.1522466432421923,1,-0.0599997043609628,-0.10833311080932617,0.20833373069763095,0.4183335304260245,0.28333377838134677,1,0.01384091780042529,1.848470661672909,4.916666030883789,4.599948502274483,4.829999923706055,-1.1176025109179177,4.789999961853027,0.01384091780042529 2209,2014-01-08,4.860000133514403,4.943333148956299,4.820000171661377,4.829999923706055,3305787.0,0.008996680718019512,-3.9333473206366767,-0.19565312037416657,60.29971175380129,61.34036482539972,-0.11389690630094851,-0.25715482526410494,0.01742202090803513,0.15082227105630786,18.08489039629157,0.12666702270507724,0.043380271580188534,0.21683385372161812,-0.10336683956844261,0.5370345470116789,0.05673350707658731,0.37693420036664893,-0.25285315406049325,44.57853336366661,-11.121590486197107,0.16010034664503037,1,-0.07333374023437411,-0.151667118072508,0.16499972343444913,0.37333297729492276,0.30666589736938565,2,-0.002057660207223866,-1.2413762486126618,4.816666126251222,1.848470661672909,4.916666030883789,4.599948502274483,4.829999923706055,-0.002057660207223866 2210,2014-01-09,4.880000114440918,4.940000057220459,4.8366661071777335,4.866665840148926,2965206.0,0.004115222299809318,-1.8181830004161024,0.4444727012636228,77.67451453969022,65.0145979356324,-0.09824297020209727,-0.26252389402468346,-0.014021833228117231,0.13997433069056253,17.13988252805177,0.1033339500427255,0.08017556877639809,0.21900048255920446,-0.11262390791250532,0.5506248730309142,0.05318828732334957,0.38481267779505934,-0.22411083126781506,51.807442796770665,-8.176653190234909,0.1658121952358549,1,-0.05333375930786044,-0.17166709899902255,0.14499974250793457,0.3533329963684082,0.31333303451538086,3,0.01161186394272784,-3.9333473206366767,4.860000133514403,-1.2413762486126618,4.816666126251222,1.848470661672909,4.916666030883789,0.01161186394272784 2211,2014-01-10,4.906665802001953,4.929999828338623,4.880000114440918,4.906665802001953,1740552.0,0.005464280109774178,1.1427812404209665,0.0,79.90874738310103,68.19369845783426,-0.09170251122850104,-0.2630336060967462,-0.05130527449914801,0.12228287407316074,15.613388362345043,0.04999971389770508,0.1202366213587851,0.22049953937530553,-0.10513269813568549,0.5461317768862965,0.05768342061981002,0.38331565813080104,-0.20788329155596053,55.555356873216624,-9.595053516933717,0.16281611875549556,1,-0.05333280563354492,-0.1983327865600577,0.11833405494689941,0.32666730880737305,0.06000041961669922,4,0.019021918704951624,-1.8181830004161024,4.880000114440918,-3.9333473206366767,4.860000133514403,-1.2413762486126618,4.816666126251222,0.019021918704951624 2212,2014-01-13,4.873332977294922,4.943333148956299,4.869999885559082,4.933332920074463,2330715.0,-0.006793375797762957,-1.2000157357537784,-100.0,74.28583106267035,69.9296079572339,-0.037782698115586655,-0.21167526568334694,-0.023501065230380647,0.16459364908217822,14.480993265152073,0.0733332633972168,0.15405573966056085,0.16883337497711182,-0.1555320965398197,0.49319884649404333,0.0066506392186465035,0.33101611073557713,-0.13680442684878624,35.38468648695029,-33.10192853975104,0.16218273575846573,1,0.0016665458679199219,-0.16499996185302646,0.15166687965393066,0.34833359718322754,0.24000024795532227,0,0.03967164769102527,1.1427812404209665,4.906665802001953,-1.8181830004161024,4.880000114440918,-3.9333473206366767,4.860000133514403,0.03967164769102527 2213,2014-01-14,4.710000038146973,4.8366661071777335,4.699999809265137,4.833333015441895,5418567.0,-0.033515653436554604,1.1025720028757284,2.0555515819087957,60.93755849891847,69.61753229108642,0.130377457079355,-0.02881746323936163,0.13057197323004122,0.33615235894032836,12.710905187014054,0.17333316802978516,0.17897231264243807,-0.007832908630371449,-0.3080182312938531,0.2923524140331102,-0.1579255699621127,0.1422597527013698,0.3033328056335458,4.1096829947463,-66.99112081133123,0.15009266133174098,1,0.1466662883758545,-0.0016670227050772368,0.24749982357025146,0.5049996376037598,0.32000017166137695,1,0.10332605557673702,-1.2000157357537784,4.873332977294922,1.1427812404209665,4.906665802001953,-1.8181830004161024,4.880000114440918,0.10332605557673702 2214,2014-01-15,4.733333110809326,4.7666659355163565,4.7133331298828125,4.733333110809326,3371199.0,0.004953943200292077,-1.6666428247859748,-0.0,59.01644918703841,68.51332387787889,0.10327311922896865,-0.04030279297824357,0.10010093850002555,0.3214771424295835,11.29998981105855,0.05666589736938388,0.19019182560258852,0.006666803359985707,-0.28378953624598324,0.29712314296595466,-0.13856136644299877,0.15189497316297018,0.2737330722808844,13.698616715036243,-55.513311159258855,0.14522816980298428,1,0.12333321571350098,-0.025000095367430752,0.14083325862884521,0.47499990463256836,0.3166670799255371,2,0.07746481923824455,1.1025720028757284,4.710000038146973,-1.2000157357537784,4.873332977294922,1.1427812404209665,4.906665802001953,0.07746481923824455 2215,2014-01-16,4.833333015441895,4.860000133514403,4.739999771118164,4.743332862854004,2818053.0,0.021126741408544314,-1.4827746098143104,100.0,61.538499629165905,67.91770845738492,0.011249422467795256,-0.1348791047762914,-0.002475914261428791,0.2317092928195308,11.950677906527165,0.12666702270507724,0.1908988212590108,0.09883334636688357,-0.19438247421461785,0.392049166948385,-0.04777456392386714,0.24544125665763428,0.16759184017181372,54.79446686014534,-12.544324003387722,0.14660791029075088,1,0.02333331108093173,-0.125,-0.027500033378601962,0.3066666126251212,0.1966671943664542,3,0.06896545600663906,-1.6666428247859748,4.733333110809326,1.1025720028757284,4.710000038146973,-1.2000157357537784,4.873332977294922,0.06896545600663906 2216,2014-01-17,4.72333288192749,4.833333015441895,4.716666221618652,4.809999942779541,3431532.0,-0.02275864981017628,-1.3333269755288282,-0.9629657101682607,50.37313532420685,65.27586456374063,0.11681163009648188,-0.006299888986832869,0.10640989474361895,0.3507138084785639,12.222142838925116,0.11666679382324308,0.17730917319351303,-0.023166775703430176,-0.29170816542670863,0.24537461401984828,-0.1574374705650694,0.11110391915820905,0.2715734727592478,9.588933720289942,-52.88842554624904,0.134270694861639,1,0.13333344459533691,-0.014999866485594815,0.08250010013580322,0.3983335494995117,0.3666672706604013,4,0.09950606463227119,-1.4827746098143104,4.833333015441895,-1.6666428247859748,4.733333110809326,1.1025720028757284,4.710000038146973,0.09950606463227119 2217,2014-01-20,4.7133331298828125,4.746665954589844,4.699999809265137,4.736666202545166,1938786.0,-0.002117096612635372,1.15385969738652,0.26922653696754956,46.87501920860014,63.43438517635474,0.10609212905692367,0.02410011713251059,0.1137591510219993,0.3683141630421076,12.23304828422484,0.04666614532470703,0.16035765463916096,-0.04533319473266584,-0.2811882156035761,0.19052182613824442,-0.1632607051681214,0.07259431570278974,0.2756750938954937,8.333308498115054,-48.858558185098865,0.11792751043545528,1,0.10833334922790527,-0.005000114440917081,0.03249990940093994,0.31999993324279785,0.3833327293395996,0,0.05374818302777995,-1.3333269755288282,4.72333288192749,-1.4827746098143104,4.833333015441895,-1.6666428247859748,4.733333110809326,0.05374818302777995 2218,2014-01-21,4.716666221618652,4.743332862854004,4.703332901000977,4.736666202545166,1729755.0,0.0007071623507168834,1.4,0.8571516154742198,43.09622654609618,61.52288681994306,0.09731614251743004,0.03710871693253015,0.1090491624702139,0.3707621623895232,12.268190720640659,0.039999961853027344,0.14359930702829615,-0.05116677284240723,-0.2631942399717868,0.16086069428697236,-0.15718050640709702,0.05484696072228257,0.2665618338693907,10.416486611333859,-39.65188203370857,0.10601373356468984,1,0.10500025749206543,-0.008333206176756924,0.01166689395904541,0.316666841506958,0.383333683013916,1,0.0840990193059421,1.15385969738652,4.7133331298828125,-1.3333269755288282,4.72333288192749,-1.4827746098143104,4.833333015441895,0.0840990193059421 2219,2014-01-22,4.730000019073486,4.776666164398193,4.716666221618652,4.730000019073486,1987524.0,0.002826953790734388,-3.4998390730608304,-0.0,46.12068247920665,58.016905479889324,0.07107707674965358,0.042216195161465464,0.08973681091477559,0.3633989021495978,12.590631992182711,0.059999942779541016,0.1097904447045348,-0.048166322708129705,-0.22767142207116287,0.13133877665490346,-0.13791887238964673,0.04158622697338732,0.24756347149009894,18.75009313206883,-26.014907046376944,0.0897525496815167,1,0.09166646003723145,-0.011667013168334961,-0.009166955947875977,0.303333044052124,0.3899998664855957,2,0.06342498721461465,1.4,4.716666221618652,1.15385969738652,4.7133331298828125,-1.3333269755288282,4.72333288192749,0.06342498721461465 2220,2014-01-23,4.619999885559082,4.739999771118164,4.619999885559082,4.733333110809326,3498765.0,-0.02325584208685716,-1.1176470588235294,-100.0,37.54937537953877,53.31030859060463,0.15680764479374876,0.16320949069329238,0.18988533505216054,0.47724704816377006,12.91217582021089,0.11999988555908203,0.09228371015971426,-0.15983314514160174,-0.33233401579931154,0.012667725516108064,-0.2460835804704562,-0.07358270981274728,0.3520123313785346,0.0,-36.62861696445786,0.08625043532885485,1,0.1616666316986084,0.09833312034606934,0.0883331298828125,0.4133331775665283,0.5500001907348633,3,0.0930736614344625,-3.4998390730608304,4.730000019073486,1.4,4.716666221618652,1.15385969738652,4.7133331298828125,0.0930736614344625 2221,2014-01-24,4.493332862854004,4.623332977294922,4.489999771118164,4.619999885559082,4259235.0,-0.027417105160761235,1.0,1.117651266214232,26.0377158860383,47.949406904312184,0.24437630958085776,0.2939196766647152,0.3007273622848805,0.6081290621601623,13.72004086637226,0.1333332061767578,0.07159348679541555,-0.27950015068054235,-0.48519985877747995,-0.07380044258360474,-0.3823500047290116,-0.1766502966320731,0.46459886082847124,1.1627075283233226,-26.999154021075682,0.10284985404846891,1,0.18166708946228027,0.22500014305114746,0.22000014781951904,0.5400002002716064,0.5366673469543457,4,0.11943636568546445,-1.1176470588235294,4.619999885559082,-3.4998390730608304,4.730000019073486,1.4,4.716666221618652,0.11943636568546445 2222,2014-01-27,4.413332939147949,4.486666202545166,4.400000095367432,4.466666221618652,3577359.0,-0.01780413918750756,-1.1666805745961732,0.42105104652913716,26.640906382022123,44.13866778021259,0.28190895320499454,0.36894547812752343,0.36536574607016714,0.6904313147488539,14.330630541229219,0.09333276748657227,0.031638686438641095,-0.3443334102630615,-0.604886990179752,-0.08377983034637104,-0.47461020022140676,-0.21405662030471628,0.516522867380667,3.5396986553170806,-23.513637837244936,0.13027678995834535,1,0.21666717529296875,0.2933335304260254,0.30000007152557373,0.6200001239776611,0.7000002861022949,0,0.1533234004254802,1.0,4.493332862854004,-1.1176470588235294,4.619999885559082,-3.4998390730608304,4.730000019073486,0.1533234004254802 2223,2014-01-28,4.486666202545166,4.5166659355163565,4.420000076293945,4.436666011810303,2670033.0,0.016616299836960557,-1.3200160219729702,-0.9375044703526214,29.104401927564837,40.815106973604415,0.19396132670720156,0.28834329787712143,0.2776361985420621,0.6210210987902034,14.556972170863014,0.10333299636840731,-0.014487390389905208,-0.25700016021728533,-0.5442407131976514,0.03024039276308077,-0.4006204367074684,-0.11337988372710228,0.40080114709055525,23.008737527312682,-1.752275742360471,0.14362027649018325,1,0.14333391189575195,0.2200002670288086,0.22666680812835693,0.5466668605804443,0.6633338928222656,1,0.13595833278865488,-1.1666805745961732,4.413332939147949,1.0,4.493332862854004,-1.1176470588235294,4.619999885559082,0.13595833278865488 2224,2014-01-29,4.429999828338623,4.550000190734863,4.356666088104248,4.5233330726623535,4438242.0,-0.01262995098106423,1.6363594985434873,-1.8666577657403345,25.80638214635657,36.84487169773671,0.22694010159489508,0.33072520488965473,0.3174465806950302,0.67929832459639,14.835804825518084,0.19333410263061523,-0.05714115292317423,-0.293833231925964,-0.6102405210969275,0.0225740572449995,-0.4520368765114453,-0.1356295873404827,0.41847014095563484,19.13052347964757,-2.118034516885764,0.15820364458548158,1,0.16499972343444824,0.25499963760375977,0.2833331823348999,0.6033332347869873,0.8033332824707031,2,0.15124155807139483,-1.3200160219729702,4.486666202545166,-1.1666805745961732,4.413332939147949,1.0,4.493332862854004,0.15124155807139483 2225,2014-01-30,4.566666126251222,4.596665859222412,4.466666221618652,4.496665954589844,5236425.0,0.030850181311147473,1.0,-0.7500025544872218,33.653838659168784,34.98717206828803,0.0541651703536159,0.1860060407169195,0.16795876613466287,0.5428185411329514,14.921023138540512,0.16666603088378906,-0.0772609956828001,-0.14600024223327512,-0.4682845091117338,0.17628402464518356,-0.30714237567250446,0.015141891205954217,0.23262345492403558,78.74994859103711,59.28638324812243,0.16114213343922917,1,-8.881784197001252e-16,0.11833333969116122,0.14666688442230136,0.46666693687438876,0.5933337211608869,3,0.12116799082968921,1.6363594985434873,4.429999828338623,-1.3200160219729702,4.486666202545166,-1.1666805745961732,4.413332939147949,0.12116799082968921 2226,2014-01-31,4.416666030883789,4.579999923706055,4.373332977294922,4.570000171661377,4407039.0,-0.03284674009890176,1.384614326546669,-2.1904823536624134,30.259339144429887,33.14098539449134,0.1744334344790337,0.31985142621147045,0.3022703170384835,0.6894736199420386,15.543849369304997,0.2066669464111328,-0.10201661070167223,-0.2753336429595947,-0.6182854571439487,0.06761817122475922,-0.44680955005177125,-0.1038577358674182,0.33836120098436684,25.0,7.238452260286717,0.17147590709217692,1,0.15000009536743164,0.26833343505859375,0.2966669797897339,0.6166670322418213,0.7433338165283194,4,0.17056622351394135,1.0,4.566666126251222,1.6363594985434873,4.429999828338623,-1.3200160219729702,4.486666202545166,0.17056622351394135 2227,2014-02-03,4.489999771118164,4.5233330726623535,4.400000095367432,4.403333187103272,4075662.0,0.016603868103584052,-1.6428655362151503,-0.5652138758882284,39.68748686835095,32.76223654140854,0.07385493577077806,0.22442012307668602,0.2144214708150045,0.6132405559739471,15.568216806319422,0.12333297729492188,-0.13849865462373234,-0.18066658973693883,-0.5178070512980222,0.15647387182414452,-0.34923682051748006,-0.012096358956397602,0.2251913463736006,55.555754237894284,34.57743291751453,0.16857023078054156,2,0.07666635513305664,0.19499969482421875,0.2233332395553589,0.5433332920074463,0.5933332443237314,0,0.1202673644136305,1.384614326546669,4.416666030883789,1.0,4.566666126251222,1.6363594985434873,4.429999828338623,0.1202673644136305 2228,2014-02-04,4.883333206176758,5.156665802001953,4.820000171661377,4.933332920074463,14752998.0,0.08760210581494987,-2.811328088098355,-0.5769203259368543,55.22041986664715,33.77331847334637,-0.32782482951239267,-0.17250723189029493,-0.1935616240952065,0.21825432942974388,15.222062994075342,0.6666660308837891,-0.14721520238697483,0.2093334913253786,-0.13512384299042157,0.5537908256411788,0.03710482416747851,0.3815621584832787,-0.5266671180725098,65.833413302927,42.119379417284854,0.17222866715789997,2,-0.12666726112365723,-0.12666726112365723,-0.16500020027160645,0.14999985694885254,0.16333293914794922,1,0.04709898124145351,-1.6428655362151503,4.489999771118164,1.384614326546669,4.416666030883789,1.0,4.566666126251222,0.04709898124145351 2229,2014-02-05,4.849999904632568,4.989999771118164,4.826665878295898,4.929999828338623,6506787.0,-0.006825932234570287,-1.5789295367449425,1.6000076294381873,50.608280466492765,35.22430792745237,-0.3080770486780704,-0.14752523113722305,-0.16063048101840405,0.2500967911417291,14.857202599689709,0.16333389282226562,-0.15278551741968371,0.17650020122528076,-0.16684755032823428,0.5198479527787958,0.004826325448523683,0.34817407700203784,-0.47733382225036625,60.85113661819563,39.372068274869115,0.17167387577675744,2,-0.09333395957946777,-0.09333395957946777,-0.131666898727417,0.183333158493042,0.1333332061767578,2,0.061855710646161466,-2.811328088098355,4.883333206176758,-1.6428655362151503,4.489999771118164,1.384614326546669,4.416666030883789,0.061855710646161466 2230,2014-02-06,4.936666011810303,4.960000038146973,4.853332996368408,4.853332996368408,3688545.0,0.017869300800388288,-1.5600187683821425,-1.0416636864315858,57.92078646990755,38.76687132566006,-0.38565608197384016,-0.2421432117083917,-0.24874168056002155,0.15167745718301884,14.472624696218938,0.1100001335144043,-0.1532921509016898,0.2603330135345461,-0.09103124723233957,0.6116972743014317,0.08465088315110325,0.4360151439179889,-0.548319935035706,71.91490216512618,46.91048908839051,0.17568213038344274,2,-0.18000006675720215,-0.18000006675720215,-0.2849997282028198,0.08166718482971191,-0.016665935516357422,3,0.060094626269892926,-1.5789295367449425,4.849999904632568,-2.811328088098355,4.883333206176758,-1.6428655362151503,4.489999771118164,0.060094626269892926 2231,2014-02-07,5.0,5.00333309173584,4.943333148956299,4.960000038146973,3633420.0,0.012829303833433281,1.5714548464226596,0.4800013732962543,60.23809831969465,42.49989265206813,-0.4129916560582627,-0.31423743210729693,-0.31378175370823946,0.08019230702515578,14.131484427803699,0.06666707992553711,-0.1564895794047425,0.31900029182434064,-0.04740229713807853,0.6854028807867598,0.13579899734313106,0.5022015863055502,-0.5962875287208558,79.29524218842066,50.02645998822391,0.1832012944812095,2,-0.24333405494689941,-0.24333405494689941,-0.3458336591720581,-0.03333330154418945,-0.04666709899902344,4,0.031999969482421786,-1.5600187683821425,4.936666011810303,-1.5789295367449425,4.849999904632568,-2.811328088098355,4.883333206176758,0.031999969482421786 2232,2014-02-10,5.066666126251222,5.113333225250244,4.989999771118164,5.019999980926514,4600206.0,0.013333225250244274,-1.3125044703526214,1.1666547457263652,61.95899222929369,46.15040268559355,-0.4215688989909143,-0.3854385152071558,-0.3831338132623907,0.006158944683174461,13.84095796979074,0.12333345413208008,-0.13983335277471998,0.37599976062774765,-0.020715485517415644,0.7727150067729109,0.177642137555166,0.5743573837003293,-0.6478945883576213,73.26734075596417,39.89484391084517,0.19835762307258184,2,-0.310000181198121,-0.310000181198121,-0.4108331203460702,-0.09999942779541104,-0.056665897369385654,0,0.018421131141306057,1.5714548464226596,5.0,-1.5600187683821425,4.936666011810303,-1.5789295367449425,4.849999904632568,0.018421131141306057 2233,2014-02-11,5.1966657638549805,5.1966657638549805,5.099999904632568,5.103332996368408,3690738.0,0.02565782594795607,1.0714238273566543,2.000010218053218,64.76790848586342,50.479461167760974,-0.4920031232553965,-0.502892532482079,-0.5130746395342323,-0.13324119759747433,15.20623596472094,0.12999963760375888,-0.09451446781363693,0.4816661119461063,0.024814504188118036,0.9385177197040946,0.2532403080671122,0.7100919158251005,-0.7631363406792131,100.0,62.10196054305559,0.22842580387899394,2,-0.4116663932800293,-0.4199998378753662,-0.5099992752075195,-0.22999906539916992,-0.1466655731201172,1,-0.021808743060091063,-1.3125044703526214,5.066666126251222,1.5714548464226596,5.0,-1.5600187683821425,4.936666011810303,-0.021808743060091063 2234,2014-02-12,5.099999904632568,5.25666618347168,5.079999923706055,5.1966657638549805,5026566.0,-0.018601515590008555,-1.5853758953836061,-1.035711913678327,65.31916415439188,53.99783066723021,-0.3244192299663,-0.39774083609957867,-0.4155377487261438,-0.04727207142750878,16.7194272302052,0.176666259765625,-0.0422656331396869,0.36666691303253174,-0.12162882601673708,0.8549626520818006,0.12251904350789733,0.6108147825571661,-0.6359450278296324,61.15710686633934,17.702441094344962,0.2441478695246345,2,-0.2850003242492676,-0.2933337688446045,-0.3675001859664917,-0.1333332061767578,-0.17333412170410156,2,-0.010457600059838423,1.0714238273566543,5.1966657638549805,-1.3125044703526214,5.066666126251222,1.5714548464226596,5.0,-0.010457600059838423 2235,2014-02-13,5.166666030883789,5.183332920074463,5.083333015441895,5.096665859222412,3407328.0,0.013071789705459524,-1.0689808260533042,-0.7241457555383455,72.34516271144383,58.67403328578732,-0.33193101249478296,-0.4618324627805608,-0.4794656374227664,-0.12212046711660562,17.648496473034037,0.09999990463256747,0.009089068321771698,0.4166663885116577,-0.10744236574742239,0.9407751427707378,0.15461201138211766,0.6787207656411978,-0.6550544756807284,71.27651965357241,21.54390196156045,0.26205437712954016,2,-0.3383328914642334,-0.3599998950958252,-0.41916632652282715,-0.19999933242797852,-0.24666595458984375,3,-0.035483795348603686,-1.5853758953836061,5.099999904632568,1.0714238273566543,5.1966657638549805,-1.3125044703526214,5.066666126251222,-0.035483795348603686 2236,2014-02-14,5.193333148956299,5.199999809265137,5.106666088104248,5.183332920074463,3401382.0,0.005161378326585586,6.999959128622226,0.14286006226115625,76.83490399976111,62.801524078166224,-0.26467548695922627,-0.4758816491046325,-0.5030281871721787,-0.1567914147088132,18.854023423096955,0.09333372116088867,0.07552831609653143,0.41983349323272723,-0.1401600977605808,0.9798270842260353,0.1398366977360732,0.6998302887293812,-0.6370183160571212,76.25008940705243,19.820340888570442,0.27999679549665396,2,-0.1549999713897705,-0.38666701316833496,-0.42583346366882235,-0.22666645050048828,-0.3166670799255371,4,-0.052631530622541556,-1.0689808260533042,5.166666030883789,-1.5853758953836061,5.099999904632568,1.0714238273566543,5.1966657638549805,-0.052631530622541556 2237,2014-02-17,4.966666221618652,5.116665840148926,4.889999866485597,5.116665840148926,9597681.0,-0.04364575135781523,2.022220668082335,-14.999618539004388,64.93777417544436,63.88123011247702,0.0410321812143124,-0.24165215705163412,-0.2752892656786079,0.058396638365117326,19.695749410825,0.30333328247070224,0.12462791626935488,0.18049991130828857,-0.3851948795386617,0.7461947021552389,-0.10234748411518613,0.4633473067317633,-0.36833030768512476,20.90902588577986,-38.10629630942026,0.28284739542347503,2,0.07499980926513672,-0.16000008583068848,-0.18583321571350098,4.76837158203125e-07,-0.04333305358886719,0,-0.002684561438745181,6.999959128622226,5.193333148956299,-1.0689808260533042,5.166666030883789,-1.5853758953836061,5.099999904632568,-0.002684561438745181 2238,2014-02-18,5.113333225250244,5.146666049957275,4.949999809265137,4.96999979019165,4788966.0,0.029530271833687394,-1.1454491544379652,-0.9555586638353064,70.1375371469459,66.05114752141625,-0.07775509190457441,-0.376375112899912,-0.4169012295497012,-0.09853389604606022,20.630524199417486,0.19666624069213867,0.20131217092989395,0.3073335647583004,-0.2756516792860042,0.890318808802605,0.015840942736147667,0.5988261867804532,-0.4754974951444275,60.909155932401674,-3.0211470715576425,0.2914926220221524,2,-0.058333635330200195,-0.3066670894622803,-0.321666955947876,-0.1466665267944336,-0.20666742324829102,1,-0.020208539482257426,2.022220668082335,4.966666221618652,6.999959128622226,5.193333148956299,-1.0689808260533042,5.166666030883789,-0.020208539482257426 2239,2014-02-19,5.03000020980835,5.096665859222412,4.956665992736816,5.096665859222412,3868131.0,-0.016297200235334985,3.200060082398718,-0.46510885186565176,64.09739321792124,66.73743716008445,0.03776779356830495,-0.28397395095617384,-0.3258311116730761,-0.024562912788216096,21.355277680986383,0.15666723251342773,0.26233571435346903,0.20900053977966326,-0.3811450836495123,0.7991461632088388,-0.08607227193492495,0.5040733514942515,-0.3550346525005814,45.16140940784489,-16.19642165673131,0.29507281171458793,2,0.043332815170288086,-0.22333407402038574,-0.24750053882598877,-0.06333351135253906,-0.1833343505859375,2,0.003976139183357041,-1.1454491544379652,5.113333225250244,2.022220668082335,4.966666221618652,6.999959128622226,5.193333148956299,0.003976139183357041 2240,2014-02-20,5.050000190734863,5.079999923706055,4.983333110809326,4.996665954589844,3224049.0,0.003976139183357041,-1.4166726271368286,-0.8000257495994507,70.92515080247333,67.92488743594875,0.0397109498428172,-0.2847046002399045,-0.3359827275675551,-0.05448913755351459,23.00496977878746,0.09666681289672852,0.27526092515383915,0.20750050544738752,-0.38314350204812353,0.7981445129428986,-0.087821498300368,0.502822509195143,-0.3401325958572601,51.613017349184695,-13.75130580349144,0.2953220037477556,2,0.023332834243774414,-0.24333405494689941,-0.26750051975250244,-0.23666715621948242,-0.19000005722045987,3,-0.024422654088741558,3.200060082398718,5.03000020980835,-1.1454491544379652,5.113333225250244,2.022220668082335,4.966666221618652,-0.024422654088741558 2241,2014-02-21,5.03000020980835,5.099999904632568,5.019999980926514,5.073332786560059,2413563.0,-0.003960392113094846,-1.5263252998441488,-0.8124720607957086,68.49318334504198,68.6509086710319,0.07198385786807471,-0.23445816439615097,-0.30229518433946545,-0.04122615075488767,24.01409272831453,0.07999992370605469,0.3004248405938492,0.16066715717315638,-0.41166418167784347,0.7329984960241562,-0.12549851225234399,0.44683282659865675,-0.28732469961510176,54.54569099407715,-11.561190844147148,0.28616566942550004,2,0.043332815170288086,-0.22333407402038574,-0.24750053882598877,-0.21666717529296875,-0.09666728973388672,4,-0.02186881290778231,-1.4166726271368286,5.050000190734863,3.200060082398718,5.03000020980835,-1.1454491544379652,5.113333225250244,-0.02186881290778231 2242,2014-02-24,5.0900001525878915,5.0900001525878915,5.0166659355163565,5.03000020980835,2166045.0,0.011928417550071568,1.444476233618628,-1.384638239339773,59.171622676262146,68.02909913663174,0.017480155209718795,-0.25419748358270855,-0.35095939334033943,-0.10853416667014848,24.47713546251909,0.07333421707153498,0.3102565188391484,0.18683373928070157,-0.35095685906170626,0.7246243376231094,-0.08206155989050234,0.4557290384519055,-0.3164852019979376,71.18676943742028,4.83687970892413,0.2688952991712039,2,-0.016667127609253818,-0.28333401679992765,-0.3075004816055307,-0.27666711807251065,-0.08333396911621183,0,-0.041912392369706564,-1.5263252998441488,5.03000020980835,-1.4166726271368286,5.050000190734863,3.200060082398718,5.03000020980835,-0.041912392369706564 2243,2014-02-25,5.096665859222412,5.096665859222412,5.036665916442871,5.083333015441895,1892880.0,0.0013095690441446983,8.000321876899967,0.22221427492865495,61.21211411865989,67.57276024377263,-0.0054336886737234025,-0.22432146051307456,-0.34393646645879716,-0.12366107422113615,25.24387451531622,0.059999942779541016,0.3120288345717297,0.16299946308136004,-0.34362062448730857,0.6696195506500286,-0.09031058070297426,0.41630950686569435,-0.2941618346595547,97.67393119600257,29.363255010196312,0.25331004378433436,2,-0.0516660213470459,-0.28999972343444824,-0.33166611194610596,-0.28333282470703125,0.19000005722045898,1,-0.03400903570693803,1.444476233618628,5.0900001525878915,-1.5263252998441488,5.03000020980835,-1.4166726271368286,5.050000190734863,-0.03400903570693803 2244,2014-02-26,5.099999904632568,5.126666069030762,5.056665897369385,5.0866661071777335,1627572.0,0.0006541620546152149,1.1000221731075968,1.000071528200126,58.03282394557108,65.98250038089789,-0.00979811002839348,-0.1843382589124989,-0.33691451868538724,-0.13387289969824856,25.70708249645779,0.07000017166137695,0.3053172392294812,0.1328335046768192,-0.3192250399182974,0.5848920492719358,-0.09319576762073911,0.3588627769743775,-0.27024615053518186,81.39565056838029,12.981524748650145,0.22602927229755823,2,-0.05500006675720215,-0.2933337688446045,-0.3350001573562622,-0.2866668701171875,0.19666624069213867,2,-0.037908648283503044,8.000321876899967,5.096665859222412,1.444476233618628,5.0900001525878915,-1.5263252998441488,5.03000020980835,-0.037908648283503044 2245,2014-02-27,5.119999885559082,5.123332977294922,5.010000228881836,5.096665859222412,2899599.0,0.003921564960883028,6.555463720893269,1.749991059614374,56.164389601533195,63.685776558872575,-0.041475403864907,-0.1694459491123217,-0.3499811335995684,-0.1606509511610481,26.465536645318576,0.11333274841308594,0.28131710505641383,0.1251667976379398,-0.28990303780428484,0.5402366330801645,-0.08236812008317251,0.33270171535905213,-0.2646313856992375,94.28608797299175,26.12274895478167,0.2075349177211123,2,-0.10166692733764648,-0.31333374977111816,-0.35000014305114746,-0.30666685104370117,0.07999992370605469,3,-0.05338555321214089,1.1000221731075968,5.099999904632568,8.000321876899967,5.096665859222412,1.444476233618628,5.0900001525878915,-0.05338555321214089 2246,2014-02-28,5.170000076293945,5.170000076293945,5.079999923706055,5.119999885559082,3867615.0,0.009765662471182601,2.5999923706345727,2.142801675692245,55.4007355928131,62.62610560524688,-0.10631345579508977,-0.1687672818948922,-0.3860913573200122,-0.21885723223522202,26.780898664201935,0.09000015258789062,0.26385987579876957,0.13750028610229492,-0.18249143029388026,0.4574920024984701,-0.022495572095792227,0.29749614430038207,-0.2905537154173903,100.0,31.140473275759973,0.15999585819808756,2,-0.1100001335144043,-0.36333394050598145,-0.4200003147125244,-0.35666704177856445,-0.026667118072508877,4,-0.059961303327825455,6.555463720893269,5.119999885559082,1.1000221731075968,5.099999904632568,8.000321876899967,5.096665859222412,-0.059961303327825455 2247,2014-03-03,5.03000020980835,5.110000133514403,5.010000228881836,5.083333015441895,4282869.0,-0.02707927745060168,-1.1428680907153943,-1.0666520437162816,41.37935967285651,59.43075255257028,0.04874072435398613,0.014506075677085839,-0.23311211493174877,-0.08684315518114971,26.893379543491946,0.15999984741210938,0.2246656128745661,-0.029499602317810236,-0.2228058887014841,0.16380668406586363,-0.12615274550964717,0.0671535408740267,-0.12792065957608667,12.5,-50.255030897514324,0.09665314319183693,3,0.03333282470703125,-0.22333407402038574,-0.33333373069763184,-0.21666717529296875,0.07666587829589844,0,-0.019218148250846667,2.5999923706345727,5.170000076293945,6.555463720893269,5.119999885559082,1.1000221731075968,5.099999904632568,-0.019218148250846667 2248,2014-03-04,5.113333225250244,5.166666030883789,5.063333034515381,5.093332767486572,3178995.0,0.016567199198003646,-1.5833273728631714,-0.3750122935796159,50.69930034952513,57.94207556719293,-0.038657544922205744,-0.053452989391248096,-0.30427153630619763,-0.17845036125790514,26.84574797332879,0.13666582107543945,0.1764210944160567,0.04233341217040998,-0.13341349590542873,0.21808032024624868,-0.04554004186750937,0.13020686620832933,-0.18997847702361614,64.5831843215793,1.558857291766273,0.08787345403791952,3,-0.0366666316986084,-0.3066670894622803,-0.44499993324279785,-0.3016667366027832,-0.020000457763671875,1,-0.020860569237269755,-1.1428680907153943,5.03000020980835,2.5999923706345727,5.170000076293945,6.555463720893269,5.119999885559082,-0.020860569237269755 2249,2014-03-05,5.150000095367432,5.1599998474121085,5.106666088104248,5.116665840148926,1971624.0,0.007170835246199436,1.0000000000000333,1.666674613770742,49.09751282166485,55.516782458214216,-0.06315362073902353,-0.07008554311828608,-0.32776537576582143,-0.22246384668490293,26.795542333927425,0.05333375930786044,0.16347579941806512,0.06400027275085485,-0.0808141012902075,0.2088146467919172,-0.00840691426967588,0.13640745977138558,-0.20664666102610063,87.5,24.46533479722801,0.07240718702053096,3,-0.059999942779541016,-0.3433339595794678,-0.48166680335998535,-0.3383336067199707,-0.10666704177856445,2,0.026537052144596007,-1.5833273728631714,5.113333225250244,-1.1428680907153943,5.03000020980835,2.5999923706345727,5.170000076293945,0.026537052144596007 2250,2014-03-06,5.233333110809326,5.233333110809326,5.110000133514403,5.153333187103272,2911695.0,0.016181167747327807,2.083327372863194,2.3999313373481646,52.04081533353315,53.68874156804657,-0.131583408863583,-0.13708167901776136,-0.39872714964383604,-0.31448987279808094,26.899007439175442,0.12333297729492276,0.12855445390344222,0.13249993324279785,-0.008637667618822675,0.2736375341044184,0.06193113281198759,0.20306873367360811,-0.2711809115201742,100.0,37.040942585568146,0.07056880043081012,3,-0.11166644096374512,-0.4183335304260254,-0.5933336019515991,-0.44333362579345703,-0.26666688919067383,3,0.012101854243630639,1.0000000000000333,5.150000095367432,-1.5833273728631714,5.113333225250244,-1.1428680907153943,5.03000020980835,0.012101854243630639 2251,2014-03-07,5.1599998474121085,5.233333110809326,5.106666088104248,5.233333110809326,3207975.0,-0.014012726085742444,2.4545584592076257,-0.916666666666688,61.69357722808136,53.96895874047091,-0.0423209365575703,-0.053911077349636294,-0.3151241656643329,-0.25020462744074834,26.81250781002718,0.12666702270507812,0.11104833100971856,0.05116667747497505,-0.08391421357649431,0.18624756852644442,-0.01637376805075963,0.11870712300070974,-0.18017680907200528,67.16414405066115,-1.0679430289714844,0.06754044552573467,3,-0.03833317756652743,-0.3450002670288077,-0.5341670513153067,-0.37000036239623935,-0.25333404541015536,4,0.0077519308209068605,2.083327372863194,5.233333110809326,1.0000000000000333,5.150000095367432,-1.5833273728631714,5.113333225250244,0.0077519308209068605 2252,2014-03-10,5.1599998474121085,5.1599998474121085,5.036665916442871,5.150000095367432,3727878.0,0.0,23.667397835109828,-0.13636038519807975,53.43137495520872,53.104432166754115,-0.035031166556683146,-0.049076403286944625,-0.30732918886739213,-0.26003640805806594,26.041312363552215,0.1233339309692374,0.08113204159821841,0.04649999141693062,-0.08889567359165707,0.1818956564255183,-0.021197841087363223,0.11419782392122446,-0.1635662203641104,62.712000019396264,-6.180094937211926,0.0676978325042937,3,-0.03833317756652743,-0.3316667079925528,-0.5341670513153067,-0.37000036239623935,-0.2999997138977051,0,-0.0032300173805297483,2.4545584592076257,5.1599998474121085,2.083327372863194,5.233333110809326,1.0000000000000333,5.150000095367432,-0.0032300173805297483 2253,2014-03-11,5.083333015441895,5.183332920074463,5.076665878295898,5.1599998474121085,2392656.0,-0.014857913611889706,-1.37034957032202,-7.666873301226005,53.96036063087039,52.651936242898486,0.044192861420162544,0.019673135497026983,-0.2252094266821274,-0.18698756873229527,24.974405256729305,0.10666704177856445,0.05605336524188864,-0.024500203132628684,-0.1546241832321691,0.10562377696691172,-0.08956219318239889,0.04056178691714152,-0.07128543500847684,23.72896971930576,-46.17525513401355,0.06506199004977001,3,0.038333654403685635,-0.0449998378753671,-0.45750021934509366,-0.2933335304260263,-0.09000015258789151,1,0.004590112941936342,23.667397835109828,5.1599998474121085,2.4545584592076257,5.1599998474121085,2.083327372863194,5.233333110809326,0.004590112941936342 2254,2014-03-12,5.046666145324707,5.0866661071777335,5.00666618347168,5.083333015441895,2857251.0,-0.007213155228233847,2.692328007394802,0.4782624920700305,49.7584023595852,51.94015988268204,0.08101871972259378,0.054957189319183364,-0.18533754439696182,-0.154082182726059,23.409353069621226,0.0799999237060538,0.045783920620733554,-0.05850038528442347,-0.19145547385039663,0.07445470328154968,-0.12497792956741005,0.007977158998563105,0.21000003814697266,17.647021699571898,-52.31664956047791,0.06647754428298656,3,0.0733335018157959,-0.005000114440917969,-0.29000020027160645,-0.2566666603088379,-0.12333297729492188,2,0.009247019877686613,-1.37034957032202,5.083333015441895,23.667397835109828,5.1599998474121085,2.4545584592076257,5.1599998474121085,0.009247019877686613 2255,2014-03-13,4.983333110809326,5.079999923706055,4.97666597366333,5.046666145324707,2902161.0,-0.012549479734072277,-1.6956456839342469,1.7272549937577608,46.8181493065264,50.986539184205746,0.13737310659352264,0.10946339842317876,-0.11828731977873552,-0.0962477040358074,21.66648906817992,0.10333395004272461,0.030439866761325263,-0.11266677379608137,-0.25285210950410875,0.027518561911946016,-0.18275944165009506,-0.042574105942067675,0.2683330726623536,2.5975811395767923,-66.45297356324234,0.07009266785401388,3,0.12166643142700195,0.07166647911071777,-0.22666716575622559,-0.19333362579345703,0.07999992370605469,3,0.012040122834533262,2.692328007394802,5.046666145324707,-1.37034957032202,5.083333015441895,23.667397835109828,5.1599998474121085,0.012040122834533262 2256,2014-03-14,4.920000076293945,4.943333148956299,4.863333225250244,4.936666011810303,3492363.0,-0.012708970704367606,4.333290948104586,0.26314759183550546,38.46151854488957,50.66233461443164,0.18049529519801144,0.15944383120514338,-0.05318590576162929,-0.039795354286050966,19.68404330875207,0.11999988555908203,0.017652189258789974,-0.16233315467834508,-0.3152784695680628,-0.009387839788627339,-0.2388058121232044,-0.08586049723348577,0.3206660987854004,17.70840783921036,-48.96220131731976,0.07647265744485898,3,0.12833309173583984,0.1399996280670166,-0.16333413124084473,-0.16333413124084473,0.17333269119262695,4,0.009484988740052769,-1.6956456839342469,4.983333110809326,2.692328007394802,5.046666145324707,-1.37034957032202,5.083333015441895,0.009484988740052769 2257,2014-03-17,4.953332901000977,4.9633331298828125,4.889999866485597,4.900000095367432,1759584.0,0.006774964266289096,-1.0000000000000242,-3.20010872364167,40.61137226117783,49.541453715726384,0.15102547677036426,0.13181933683841596,-0.08712049560219981,-0.07754303522021377,19.19052991188163,0.07333326339721591,0.00595252177518546,-0.12833366394042933,-0.2835019044543312,0.026834576573472546,-0.20591778419738027,-0.05074954368347839,0.2646932970886233,28.124925494122976,-33.19369136892556,0.07758412025695081,3,0.0950002670288086,0.10666680335998535,-0.19666695594787598,-0.19666695594787598,0.23666715621948242,0,-0.009421353244719932,4.333290948104586,4.920000076293945,-1.6956456839342469,4.983333110809326,2.692328007394802,5.046666145324707,-0.009421353244719932 2258,2014-03-18,5.010000228881836,5.0233330726623535,4.936666011810303,4.966666221618652,1814652.0,0.011440242158851754,1.4762125340599455,0.8125206755657282,44.48981212408907,49.0294869715513,0.08734406323030797,0.0706351317431757,-0.1405197273736558,-0.1368502638942939,18.57653342485808,0.08666706085205078,-0.008205980575282545,-0.06649968624114955,-0.22409077572143588,0.09109140323913678,-0.1452952309812927,0.012295858498993617,0.18674439083740246,65.67192540828401,6.608178938804045,0.07879554474014326,3,0.03833293914794922,0.04999947547912598,-0.25333428382873535,-0.25333428382873535,-0.08333444595336914,1,-0.02994013742807966,-1.0000000000000242,4.953332901000977,4.333290948104586,4.920000076293945,-1.6956456839342469,4.983333110809326,-0.02994013742807966 2259,2014-03-19,5.050000190734863,5.099999904632568,4.949999809265137,5.00666618347168,4421445.0,0.007984023957211539,1.0930231010805345,1.0,45.81674850793564,48.337923990929355,0.03538889490712194,0.03395103027106039,-0.1781164073106467,-0.18082780765856388,18.126522276020403,0.15000009536743164,0.00558449245640702,-0.027499723434448065,-0.1840991335183455,0.12909968664944937,-0.10579942847639678,0.050799981607500655,0.1267397453162351,78.87336146000814,23.26264200836068,0.07829970504194872,3,-0.001667022705078125,0.009999513626098633,-0.26916754245758057,-0.273334264755249,-0.14333438873291016,2,-0.011221252621896105,1.4762125340599455,5.010000228881836,-1.0000000000000242,4.953332901000977,4.333290948104586,4.920000076293945,-0.011221252621896105 2260,2014-03-20,4.926665782928467,5.033332824707031,4.903333187103272,5.0166659355163565,3094725.0,-0.024422654088741558,1.1080920162381453,-2.076894297849844,36.62998864499172,45.5530808150305,0.12365109075968217,0.15554673694414234,-0.05440708152268403,-0.06297368703536321,17.51372305810113,0.1466670036315909,-0.0009454550760850111,-0.14466741085052526,-0.3149428310467366,0.025608009345686078,-0.22980512094863048,-0.059529700752420034,0.23126975047458043,26.760234200908272,-22.275703615982593,0.08513771009810561,3,0.09666728973388672,0.12166738510131836,-0.11583292484283447,-0.11999964714050293,0.056667327880859375,3,-0.0006764442821004524,1.0930231010805345,5.050000190734863,1.4762125340599455,5.010000228881836,-1.0000000000000242,4.953332901000977,-0.0006764442821004524 2261,2014-03-21,4.920000076293945,4.966666221618652,4.906665802001953,4.933332920074463,3678126.0,-0.0013529853511921042,-1.9999165564019121,0.1481424575085845,42.91844176064765,44.384977126745945,0.10358580724674304,0.16184694826949197,-0.04829582933510501,-0.06151010265946244,16.76562996363365,0.06000041961669922,-0.009553340751532247,-0.14583311080932582,-0.3283929549841531,0.036726733365501474,-0.23711303289673946,-0.05455318872191217,0.22025931861993353,14.285811599402,-37.74527328356628,0.09127992208741362,3,0.1033329963684082,0.12833309173583984,-0.10250043869018555,-0.11333394050598145,0.013332843780517578,4,0.029132714633899548,1.1080920162381453,4.926665782928467,1.0930231010805345,5.050000190734863,1.4762125340599455,5.010000228881836,0.029132714633899548 2262,2014-03-24,4.876666069030762,4.940000057220459,4.826665878295898,4.933332920074463,2119389.0,-0.008807724916912063,2.238067341948053,4.250169879474983,33.936629031078326,42.16011806010238,0.11454828565722064,0.19855926767085919,-0.004956672146001928,-0.020862144094378365,15.910363751720535,0.11333417892456055,-0.03084296280726484,-0.17850041389465332,-0.37914833498408385,0.022147507194777205,-0.2788243744393686,-0.07817645334993806,0.24697775570329927,18.292706328950516,-30.822513345927426,0.10032396054471532,3,0.08666682243347168,0.15333342552185059,0.045833587646484375,-0.06999993324279785,0.12333393096923828,0,0.04442926691900251,-1.9999165564019121,4.920000076293945,1.1080920162381453,4.926665782928467,1.0930231010805345,5.050000190734863,0.04442926691900251 2263,2014-03-25,4.923333168029785,4.949999809265137,4.88666582107544,4.896666049957275,2009415.0,0.009569467816421318,-1.7142608997742532,-0.47059467009988304,34.82142572044384,40.50045398908667,0.04782805462026207,0.14571140277178696,-0.04581072486602977,-0.07082277463739395,14.942532079581378,0.073333740234375,-0.057399675736747646,-0.12316668033599854,-0.3311083005438711,0.08477493987187401,-0.2271374904399348,-0.019195870232062262,0.17655242098922308,35.365991943798484,-8.526417007556297,0.1039708101039361,3,0.03999972343444824,0.10666632652282715,0.0008329153060913086,-0.11666703224182129,0.10666704177856445,1,0.054163892649456535,2.238067341948053,4.876666069030762,-1.9999165564019121,4.920000076293945,1.1080920162381453,4.926665782928467,0.054163892649456535 2264,2014-03-26,4.906665802001953,4.966666221618652,4.856666088104248,4.936666011810303,2336991.0,-0.0033853825160692352,1.444430316034862,-1.1249888243182835,25.98040625019722,38.185149205050095,0.04754812123918217,0.15510429531413994,-0.02415634614250184,-0.05656804867548537,13.839355065004696,0.1100001335144043,-0.07749662443442507,-0.13016734123229945,-0.3454815832916891,0.0851469008270902,-0.23782446226199472,-0.02251022020260418,0.17136221015920672,38.709588105543915,1.8353296877519512,0.10765712102969495,3,0.05666708946228027,0.12333369255065918,0.02416706085205078,-0.09999966621398926,0.11333417892456055,2,0.004076083787559748,-1.7142608997742532,4.923333168029785,2.238067341948053,4.876666069030762,-1.9999165564019121,4.920000076293945,0.004076083787559748 2265,2014-03-27,4.846665859222412,4.9099998474121085,4.820000171661377,4.906665802001953,2096607.0,-0.012228251362679021,1.699934913062493,1.9999841055392196,26.50001251694262,36.85609297972265,0.0962441974360626,0.20403792355293948,0.037012437118605135,0.0024022521907633987,13.208401947823944,0.08999967575073153,-0.09568608441964344,-0.17650058269500768,-0.40394513827145584,0.05094397288144048,-0.2902228604832322,-0.06277830490678316,0.21125318222952671,18.181227058888553,-14.247648636902952,0.11372227778822415,3,0.11333417892456055,0.18000078201293945,0.09333372116088867,-0.03999972343444824,0.1533341407775879,3,0.012379632622160353,1.444430316034862,4.906665802001953,-1.7142608997742532,4.923333168029785,2.238067341948053,4.876666069030762,0.012379632622160353 2266,2014-03-28,4.860000133514403,4.883333206176758,4.826665878295898,4.883333206176758,1809768.0,0.00275122624074009,3.857253796006785,0.3888849152421291,27.94128474849387,35.44830547831332,0.0821419953967597,0.175274876779409,0.028572223324285773,-0.010510753138119888,12.263972480946402,0.056667327880859375,-0.10890364399468044,-0.14766631126403862,-0.3752303000112134,0.07989767748313614,-0.261448305637626,-0.03388431689045124,0.17412702095847887,27.27281594116611,-1.2706952961563722,0.11378199437358726,3,0.09999990463256925,0.16666650772094815,0.07999944686889737,-0.05333399772643954,0.17666578292846769,4,0.025377155124836737,1.699934913062493,4.846665859222412,1.444430316034862,4.906665802001953,-1.7142608997742532,4.923333168029785,0.025377155124836737 2267,2014-03-31,4.933332920074463,4.933332920074463,4.853332996368408,4.880000114440918,2227698.0,0.015089050317994568,2.0000268223555393,-2.285717205157986,38.9162814984669,34.82902429768865,0.006340650620654031,0.09942633569392889,-0.03859109320822096,-0.08368348789169566,11.730806787604278,0.07999992370605469,-0.11388875935767473,-0.06950016021728533,-0.29916350661268076,0.1601631861781101,-0.1843318334149826,0.04533151298041194,0.0793815361172685,77.27265338236107,46.1323418818883,0.11483167319769769,3,0.026667118072509766,0.09333372116088867,0.006666660308837891,-0.12666678428649902,0.12333297729492188,0,0.0,3.857253796006785,4.860000133514403,1.699934913062493,4.846665859222412,1.444430316034862,4.906665802001953,0.0 2268,2014-04-01,5.00666618347168,5.0233330726623535,4.913332939147949,4.949999809265137,2328204.0,0.014864851933834133,1.4444432670707412,1.0625050291916636,47.19627105320153,34.98230458049596,-0.07544961558786323,0.018648213519178114,-0.10488299849131089,-0.15578995991592492,10.964575132750623,0.1100001335144043,-0.10465955678881578,0.009166455268859508,-0.2145699817666218,0.2329028923043408,-0.10270176324888158,0.1210346737866006,-0.18666601181030273,91.80315182214717,56.52061712847288,0.11186821851774074,4,-0.07999968528747559,0.020000457763671875,-0.0666666030883789,-0.20000004768371582,0.04999971389770508,1,-0.0013314615409524277,2.0000268223555393,4.933332920074463,3.857253796006785,4.860000133514403,1.699934913062493,4.846665859222412,-0.0013314615409524277 2269,2014-04-02,5.286665916442871,5.400000095367432,5.116665840148926,5.116665840148926,7496850.0,0.055925384819052626,-2.3333426830773374,3.0000168296336187,66.3081849201812,38.2798819444059,-0.3557598195131817,-0.26412997185096376,-0.3748724283473832,-0.43526410073032284,10.933495839015924,0.39333391189575195,-0.09186470554025661,0.2823328971862793,0.03219511911997497,0.5324706752525836,0.15726400815312758,0.407401786219431,-0.46259908676147443,80.45962175298517,39.34723029539129,0.12506888903315205,4,-0.1766657829284668,-0.1766657829284668,-0.36083292961120605,-0.4799997806549072,-0.2133331298828125,2,-0.048549636139523455,1.4444432670707412,5.00666618347168,2.0000268223555393,4.933332920074463,3.857253796006785,4.860000133514403,-0.048549636139523455 2270,2014-04-03,5.296666145324707,5.300000190734863,5.190000057220459,5.296666145324707,4320474.0,0.0018915946344808532,31.992991990846683,0.0,71.48280018362715,41.45369954695918,-0.3439232510138952,-0.28368694771669833,-0.3709935841904475,-0.44589940140502904,10.45266872152291,0.1100001335144043,-0.08538380761096676,0.28916647434234655,0.025580126130129166,0.5527528225545639,0.1573733002362374,0.4209596484484557,-0.44956198501586897,81.97666440169365,36.33805844682725,0.13179317410610875,4,-0.18666601181030273,-0.18666601181030273,-0.370833158493042,-0.49000000953674316,-0.22333335876464844,3,-0.052234019816862154,-2.3333426830773374,5.286665916442871,1.4444432670707412,5.00666618347168,2.0000268223555393,4.933332920074463,-0.052234019816862154 2271,2014-04-04,5.199999809265137,5.293333053588867,5.079999923706055,5.083333015441895,4411632.0,-0.01825041137336858,-2.459466147041539,100.0,63.12054614960068,44.696357004572775,-0.2272610020513186,-0.1938068424352828,-0.2572018084587162,-0.3525656456736641,9.64669964844221,0.21666622161865234,-0.08512662115276637,0.1905001401901245,-0.07850949519147488,0.4595097755717239,0.05599532249932526,0.32500495788092376,-0.3307798115539553,63.41461074417939,14.917847927753371,0.13450481769079956,4,-0.08999967575073242,-0.08999967575073242,-0.287500262260437,-0.39333367347717285,-0.1533336639404297,4,-0.03846150319251662,31.992991990846683,5.296666145324707,-2.3333426830773374,5.286665916442871,1.4444432670707412,5.00666618347168,-0.03846150319251662 2272,2014-04-07,5.143332958221436,5.176665782928467,5.096665859222412,5.146666049957275,2489208.0,-0.01089747175427458,1.5263443207998917,-0.02856932659766782,57.092151631870365,47.170882105842395,-0.14392469009763076,-0.14593480817192006,-0.18113587080683846,-0.29874315010690733,9.478258498882774,0.10333395004272461,-0.06553222890652322,0.1346666336059581,-0.13247674599350479,0.401810013205421,0.0010949438062271,0.2682383234056891,-0.2528817566040047,47.260230351307975,0.8973444814891849,0.13357168979973139,4,-0.03333282470703214,-0.03333282470703214,-0.209999918937684,-0.33666682243347257,-0.1333327293396005,0,-0.02073889492377934,-2.459466147041539,5.199999809265137,31.992991990846683,5.296666145324707,-2.3333426830773374,5.286665916442871,-0.02073889492377934 2273,2014-04-08,5.106666088104248,5.173333168029785,5.093332767486572,5.153333187103272,2227260.0,-0.007129009615949089,-1.1818169995838534,14.001144492135614,53.024862841762896,50.17582172712747,-0.08774445871538017,-0.11323591897308738,-0.1274601311329242,-0.26494983287294893,9.13320626107918,0.08000040054321289,-0.05319890243376513,0.09683310985565186,-0.17188241074835897,0.3655486304596627,-0.037524650446353114,0.23119087015765682,-0.19583293073681673,8.333171904173664,-32.51626639968407,0.13435776030200522,4,0.00333404541015625,0.00333404541015625,-0.17166650295257568,-0.2999999523162842,-0.0733332633972168,1,-0.009791161174868335,1.5263443207998917,5.143332958221436,-2.459466147041539,5.199999809265137,31.992991990846683,5.296666145324707,-0.009791161174868335 2274,2014-04-09,5.093332767486572,5.110000133514403,4.986666202545166,5.0,3467034.0,-0.0026109638632404453,-1.0555593084292485,-1.9999693464666313,60.08065074340351,53.907003752289796,-0.050453572021307735,-0.10142743086493233,-0.09509538316392607,-0.25534189590655565,9.11139733618157,0.1233339309692374,-0.028439304470939675,0.08116645812988299,-0.18969757505156792,0.3520304913113339,-0.05426555846084202,0.216598474720608,-0.16293293259914066,34.04244957838045,-8.234368193770855,0.13543201659072526,4,0.020000219345092773,0.01666736602783203,-0.15166640281677246,-0.2866666316986084,-0.08333253860473633,2,-0.007198993623831473,-1.1818169995838534,5.106666088104248,1.5263443207998917,5.143332958221436,-2.459466147041539,5.199999809265137,-0.007198993623831473 2275,2014-04-10,5.043333053588867,5.150000095367432,4.993332862854004,5.113333225250244,2770572.0,-0.009816698845376726,1.186045583230481,-0.7500063862506577,57.088087536160074,57.14553739536382,0.03394704450816377,-0.049226041496683415,-0.03065869348305572,-0.20801232176537443,9.441597618451429,0.15666723251342773,-0.007158324844640518,0.02816674709320033,-0.24268174587877844,0.2990152400651791,-0.10725749939278906,0.16359099357918971,-0.09414920828223572,18.478309882806972,-26.20982851534124,0.1354242464859894,4,0.08333349227905273,0.06666707992553711,-0.09499990940093994,-0.23666691780090332,0.026667118072509766,3,0.005948394177506033,-1.0555593084292485,5.093332767486572,-1.1818169995838534,5.106666088104248,1.5263443207998917,5.143332958221436,0.005948394177506033 2276,2014-04-11,4.966666221618652,5.0233330726623535,4.936666011810303,5.0233330726623535,1850448.0,-0.01520161987232993,2.0588274892922356,0.809524458280257,54.98155117898259,58.93056735986555,0.14230000994740077,0.03279771334755566,0.0646875893900809,-0.1349143338384433,9.870530349794965,0.10666704177856445,0.021452793948511406,-0.050833392143249334,-0.3190209010151923,0.21735411672869365,-0.18492714657922082,0.08326036229272216,0.4333338737487793,12.500099341169365,-34.05930477523952,0.13409375443597157,4,0.19000029563903809,0.14333391189575195,0.0016669034957885742,-0.16000008583068848,0.04999971389770419,4,0.02147649150996167,1.186045583230481,5.043333053588867,-1.0555593084292485,5.093332767486572,-1.1818169995838534,5.106666088104248,0.02147649150996167 2277,2014-04-14,4.906665802001953,4.949999809265137,4.803332805633545,4.933332920074463,2153379.0,-0.012080622481843495,3.8888270775881937,0.47059467009988304,49.09087220504455,59.14107859895922,0.22140275980198965,0.09393899175146814,0.1406912522728785,-0.07854854671773026,10.297572029806517,0.16333341598510742,0.05444930963370975,-0.1085004568099972,-0.37983223681459677,0.16283132319460236,-0.24416634681229699,0.02716543319230258,0.48406761169433565,27.927809502453133,-19.219345007457502,0.1356658900023,4,0.19500064849853516,0.19500064849853516,0.06166732311248779,-0.09999966621398926,0.16000032424926847,0,0.028532683694420857,2.0588274892922356,4.966666221618652,1.186045583230481,5.043333053588867,-1.0555593084292485,5.093332767486572,0.028532683694420857 2278,2014-04-15,4.860000133514403,4.943333148956299,4.860000133514403,4.9099998474121085,1539627.0,-0.009510667807966389,-2.3333396911985247,1.874957532409477,47.53526287926825,57.055198372191114,0.2738770701560922,0.13575085800244047,0.19046760484532577,-0.03800794753667969,10.626043053513651,0.08333301544189542,0.08686042696667773,-0.14766612052917605,-0.42775042273922015,0.13241818168086805,-0.2877082716341981,-0.007623969424153998,0.5072372558593754,16.346315201632724,-30.551694940114412,0.14004215110502202,4,0.1916663646698007,0.24166631698608487,0.11499977111816495,-0.05333399772643954,0.2300000190734881,1,0.03086421630588787,3.8888270775881937,4.906665802001953,2.0588274892922356,4.966666221618652,1.186045583230481,5.043333053588867,0.03086421630588787 2279,2014-04-16,4.993332862854004,4.993332862854004,4.88666582107544,4.906665802001953,2338239.0,0.027434717217421856,1.4615359221805093,-1.7333511353557702,57.18956585805291,55.46706122490509,0.10567179342116884,-0.002155428946677418,0.06293362946711678,-0.16935450440040878,10.387588507547104,0.1333327293396005,0.10976042845765299,-0.011500024795532582,-0.2909268826543592,0.267926833063294,-0.15121345372494588,0.12821340413388072,0.35134834317016583,54.80761030736685,4.100436812422295,0.13971342892941327,4,0.05500006675720215,0.10833358764648438,0.08666706085205078,-0.18666672706604004,0.0366673469543457,2,0.008010674023074316,-2.3333396911985247,4.860000133514403,3.8888270775881937,4.906665802001953,2.0588274892922356,4.966666221618652,0.008010674023074316 2280,2014-04-17,4.923333168029785,5.0,4.883333206176758,5.0,2365485.0,-0.014018631792996339,2.0434750158599844,-0.8846132684837748,52.94116865499317,54.33601928105981,0.13091181756391546,0.07123399739638359,0.13524429830291496,-0.09876675826300829,10.54966937654924,0.11666679382324219,0.11991375951027372,-0.08133308887481672,-0.36096011676905704,0.1982939390194236,-0.22114660282193732,0.05848042507230389,0.3996941019787599,54.54555306540897,0.8379831500319739,0.13981351394712027,4,0.0666661262512207,0.17833328247070312,0.15749967098236084,-0.11666703224182129,0.04999971389770508,3,0.0176033304865153,1.4615359221805093,4.993332862854004,-2.3333396911985247,4.860000133514403,3.8888270775881937,4.906665802001953,0.0176033304865153 2281,2014-04-22,5.063333034515381,5.063333034515381,4.923333168029785,4.926665782928467,2999241.0,0.02843599279339859,1.0487697653971222,-1.782612481496685,55.6851451783763,54.17968523067158,-0.03409879934138971,-0.06058328147490499,-0.0028118923270925578,-0.23783752884021858,10.877165134527916,0.1399998664855957,0.09025994905482015,0.051500129699706854,-0.22633161293487358,0.3293318723342873,-0.08741574161758336,0.19041600101699707,0.2389064569181638,100.0,47.237827335054945,0.13891587131729027,4,-0.07500004768371582,0.03833341598510742,0.016666531562805176,-0.256666898727417,-0.05666685104370117,1,0.001316748691138514,2.0434750158599844,4.923333168029785,1.4615359221805093,4.993332862854004,-2.3333396911985247,4.860000133514403,0.001316748691138514 2282,2014-04-23,5.093332767486572,5.099999904632568,5.053332805633545,5.066666126251222,2016591.0,0.005924898237325449,1.3333015449170322,0.19512093003781467,53.93939735476272,54.28130017656045,-0.08039089449358361,-0.07749165453759144,-0.03262845285697047,-0.2675758593934763,11.58035068437229,0.04666709899902344,0.053238877415496155,0.07066652774810755,-0.20181899016016924,0.34315204565638435,-0.06557623120603129,0.2069092867022464,0.18895045651497266,97.22202353988351,47.35768050406759,0.13624275895413843,4,-0.11666631698608398,0.008333683013916016,-0.03916633129119873,-0.2866666316986084,-0.059999942779541016,2,-0.015052390148081574,1.0487697653971222,5.063333034515381,2.0434750158599844,4.923333168029785,1.4615359221805093,4.993332862854004,-0.015052390148081574 2283,2014-04-24,5.190000057220459,5.190000057220459,5.0900001525878915,5.093332767486572,5119917.0,0.018979182030077535,1.068950208656,3.6250268221158493,44.7273103698683,52.57537346838987,-0.18326657086624287,-0.1614333673365973,-0.13217642923813244,-0.362778291986686,12.606719091700205,0.09999990463256747,0.03151740214799226,0.15400047302246112,-0.12405960523771054,0.43206055128263277,0.01497043389237529,0.29303051215254694,0.07312515004636566,100.0,51.77483196856997,0.1390300391300858,4,-0.19333362579345703,-0.0883336067199707,-0.13583362102508545,-0.3833339214324951,-0.17999982833862305,3,-0.023763762930532506,1.3333015449170322,5.093332767486572,1.0487697653971222,5.063333034515381,2.0434750158599844,4.923333168029785,-0.023763762930532506 2284,2014-04-25,4.926665782928467,4.956665992736816,4.783332824707031,4.809999942779541,8541528.0,-0.0507387806143923,-1.0392128263528144,1.2068802225664197,34.188013287866724,50.030920774135055,0.06027869987386936,0.10906805632153382,0.12827410395628291,-0.09853753698378132,13.156416357207066,0.40666723251342773,0.013011919713734166,-0.11033380031585693,-0.3865733366266877,0.16590573599497382,-0.2484535684712723,0.027785967839558445,0.3180677282730269,35.24576035683003,-8.350266353464832,0.13811976815541538,4,0.06000065803527832,0.16500067710876465,0.12750065326690674,-0.11999964714050293,0.05000019073486328,4,0.03315312563425743,1.068950208656,5.190000057220459,1.3333015449170322,5.093332767486572,1.0487697653971222,5.063333034515381,0.03315312563425743 2285,2014-04-28,4.906665802001953,4.956665992736816,4.883333206176758,4.929999828338623,2071797.0,-0.004059536775523953,-1.0952458804215288,-0.20000735696827512,36.585333941591536,47.98689663664716,0.06577014169673845,0.14102392755892978,0.14294930844693798,-0.07720594131911263,13.437879921882118,0.0733327865600586,-0.00010283061498839174,-0.1333337783813473,-0.4020712966234985,0.1354037398608039,-0.2677025375024229,0.0010349807397282973,0.31038366800987305,30.32773910321126,-10.31682891997919,0.13436875912107538,4,0.08000063896179199,0.18500065803527832,0.1475006341934204,-0.09999966621398926,0.07666730880737305,0,0.025136092977042557,-1.0392128263528144,4.926665782928467,1.068950208656,5.190000057220459,1.3333015449170322,5.093332767486572,0.025136092977042557 2286,2014-04-29,4.983333110809326,5.00333309173584,4.906665802001953,4.906665802001953,2822607.0,0.015625133624566967,-1.5217342629506851,-3.285644221927046,42.81438049022839,47.28950866833425,-0.009257910076972742,0.07807301329265215,0.06087862622683993,-0.15208229991193978,13.623578798245928,0.09666728973388672,-0.018636865542156045,-0.06283311843872053,-0.3195717903513575,0.19390555347391647,-0.19120245439503947,0.06553621751759842,0.20769336048421216,49.180329791063535,8.9854261809515,0.1283693359563187,4,0.0033333301544189453,0.10833334922790527,0.052500009536743164,-0.1766669750213623,0.016666889190673828,1,-0.0020067349822840974,-1.0952458804215288,4.906665802001953,-1.0392128263528144,4.926665782928467,1.068950208656,5.190000057220459,-0.0020067349822840974 2287,2014-04-30,4.933332920074463,5.033332824707031,4.929999828338623,5.0,2668524.0,-0.010033483538639643,-1.8181753158507326,-0.869563324480822,42.30770207449493,46.708668578915,0.050202103389787034,0.13499443911587683,0.11209030162883593,-0.10029760285368994,14.229414013181623,0.1033329963684082,-0.03325381101256042,-0.1128333091735838,-0.3695719810862208,0.1439053627390532,-0.24120264512990275,0.015536026782735135,0.23323193242388474,36.885218029578716,-7.036773341182801,0.1283693359563187,4,0.05333352088928223,0.15833353996276855,0.10250020027160645,-0.12666678428649902,0.13000011444091797,2,0.014864851933834133,-1.5217342629506851,4.983333110809326,-1.0952458804215288,4.906665802001953,-1.0392128263528144,4.926665782928467,0.014864851933834133 2288,2014-05-02,5.0,5.063333034515381,4.940000057220459,4.9633331298828125,2382900.0,0.01351359841421984,-1.9600027465925087,-0.5499996423743482,46.04522433759079,45.47040840997476,0.0061267323991227585,0.07146646159094239,0.04270612256233619,-0.16365669082621004,14.41713973773107,0.13000011444091797,-0.03908896691263042,-0.04583292007446271,-0.30280471335351766,0.21113887320459224,-0.1743188167139902,0.08265297656506476,0.1435709308308688,77.38107605036078,30.878852448235534,0.12848589663952728,5,-0.013333559036254883,0.09166646003723145,-0.0033338069915771484,-0.19333386421203613,0.04666614532470703,4,0.006666564941406161,-1.8181753158507326,4.933332920074463,-1.5217342629506851,4.983333110809326,-1.0952458804215288,4.906665802001953,0.006666564941406161 2289,2014-05-05,5.03000020980835,5.033332824707031,4.966666221618652,5.0,1505310.0,0.006000041961669922,2.636481864408984,0.8181830004161464,49.425309090849304,45.07975734729211,-0.020255292505293454,0.0224000446908299,0.012967881150535376,-0.18838448704607647,12.39002396309002,0.0666666030883789,-0.03272339481461373,-0.002999424934387207,-0.23361423953884763,0.22761538967007322,-0.11830683223661698,0.11230798236784256,0.09195643465508851,81.48174639126646,30.13615171531253,0.11530740730223006,5,-0.04333376884460449,0.061666250228881836,-0.03333401679992676,-0.22333407402038574,-0.04000043869018555,0,-0.0039761391833571524,-1.9600027465925087,5.0,-1.8181753158507326,4.933332920074463,-1.5217342629506851,4.983333110809326,-0.0039761391833571524 2290,2014-05-06,5.019999980926514,5.079999923706055,5.0,5.033332824707031,1502955.0,-0.001988116990996547,-2.0000268223555393,-0.44442501788126837,52.43904087812362,44.71907909170847,0.005474885753603331,0.011183792435471851,0.022474518309352653,-0.1722648959954327,10.367961085045643,0.07999992370605469,-0.020043742379533214,0.0008336544036868787,-0.19353004118147243,0.1951973499888462,-0.09634819338889322,0.09801550219626698,0.08163923435153997,65.38480583646027,8.748551547631763,0.09718184779257971,5,-0.033333539962768555,0.07166647911071777,-0.02333378791809082,-0.2133338451385498,-0.07999992370605469,1,-0.008632272395982299,2.636481864408984,5.03000020980835,-1.9600027465925087,5.0,-1.8181753158507326,4.933332920074463,-0.008632272395982299 2291,2014-05-07,5.0,5.050000190734863,4.97333288192749,5.0233330726623535,1642023.0,-0.003984059960658093,1.0,1.7500447051249954,54.43041699373744,44.773636829372336,0.017373298313565044,0.016266005892792812,0.042383087002115793,-0.14428367082077287,9.117542101166617,0.07666730880737305,-0.029179272168795123,-0.009166336059569957,-0.18394952366102135,0.16561685154188144,-0.0965579298602961,0.07822525774115618,0.0825408318437919,46.666751437663116,-13.039087733146843,0.08739159380072588,5,-0.013333559036254883,0.09166646003723145,-0.006666660308837891,-0.19333386421203613,-0.006667137145996094,2,-0.00333337783813481,-2.0000268223555393,5.019999980926514,2.636481864408984,5.03000020980835,-1.9600027465925087,5.0,-0.00333337783813481 2292,2014-05-08,5.036665916442871,5.053332805633545,5.010000228881836,5.0233330726623535,1929327.0,0.00733318328857413,-1.1667083914499958,-0.5714139742096336,58.466401984249806,46.30020256430361,-0.03148736707965849,-0.030357307892453278,0.0041156613345201265,-0.1743240386530891,7.80824372759991,0.05333280563354492,-0.026776856691217432,0.03283293247222918,-0.1308710199620915,0.19653688490654986,-0.04901904374493071,0.11468490868938908,0.043334007263183594,69.0471081501766,3.6972694324011854,0.08185197621716025,5,-0.10499954223632812,0.05500054359436035,-0.043332576751708984,-0.22999978065490723,-0.0733327865600586,3,-0.007279799186833191,1.0,5.0,-2.0000268223555393,5.019999980926514,2.636481864408984,5.03000020980835,-0.007279799186833191 2293,2014-05-09,5.056665897369385,5.073332786560059,5.019999980926514,5.046666145324707,1928172.0,0.003970877016325591,1.4615029105274162,0.7500089410249992,53.40499550081909,48.435422810187205,-0.08089698183651617,-0.057229423405201985,-0.017501335466437062,-0.18650366019640963,6.5110493402666325,0.05333280563354492,-0.03845370013521876,0.055332922935486195,-0.10320436650586995,0.21387021237684234,-0.023935721785191433,0.13460156765616382,-0.2733330726623535,79.4112202223176,12.202085722666524,0.07926864472067793,5,-0.07499933242797852,0.03500056266784668,-0.06333255767822266,-0.2499997615814209,-0.07666587829589844,4,0.0013184848042786523,-1.1667083914499958,5.036665916442871,1.0,5.0,-2.0000268223555393,5.019999980926514,0.0013184848042786523 2294,2014-05-12,5.056665897369385,5.103332996368408,4.983333110809326,5.066666126251222,3270180.0,0.0,1.87997528095031,-1.0000476848982816,57.751884472611046,50.78726175807826,-0.06762912451051406,-0.06336607152837725,-0.01925917339819172,-0.1804135078292166,5.929409960234508,0.11999988555908203,-0.050504801940467914,0.05716626644134504,-0.09769692625795656,0.21202945914064664,-0.02026532990830532,0.1345978627909954,-0.26753307342529276,64.10226314052012,-4.5142164950419925,0.07743159634965065,5,-0.0516664981842041,0.03500056266784668,-0.07999932765960693,-0.2499997615814209,-0.059999942779541016,0,-0.001977538608963658,1.4615029105274162,5.056665897369385,-1.1667083914499958,5.036665916442871,1.0,5.0,-0.001977538608963658 2295,2014-05-13,5.073332786560059,5.083333015441895,5.00666618347168,5.066666126251222,1926396.0,0.0032960234132424215,4.749915064818637,-0.6666507724583681,50.678713993787326,51.66107659180704,-0.06500391723522991,-0.08186761455736313,-0.038171230429345115,-0.19274755509484898,5.069777190304883,0.07666683197021573,-0.05927925638004794,0.07233316898345965,-0.08488097051815036,0.22954730848506966,-0.006273900767345353,0.15094023873426465,-0.2716319557189939,76.9229358471188,11.769140814100794,0.07860706975080503,5,-0.05666637420654297,-0.03166627883911133,0.0366673469543457,-0.19499969482421875,-0.05999994277954013,1,-0.016425694695734294,1.87997528095031,5.056665897369385,1.4615029105274162,5.056665897369385,-1.1667083914499958,5.036665916442871,-0.016425694695734294 2296,2014-05-14,5.073332786560059,5.083333015441895,5.03000020980835,5.083333015441895,1168689.0,0.0,9.666316994085637,-1.5000357628213044,48.58491234439029,52.35854439957318,-0.05687602176498263,-0.0774369209332022,-0.04207459097090194,-0.18528375377419515,4.61660777994551,0.05333280563354581,-0.03128070982091202,0.06699984073638898,-0.09253024178211433,0.2265299232548923,-0.01276520052286223,0.1467648819956402,-0.25956666909790016,74.99980131766128,13.328126826788463,0.07976504125925163,5,-0.051666259765625,-0.034999847412109375,0.0366673469543457,-0.19499969482421875,-0.026666641235351562,2,-0.026281092715387366,4.749915064818637,5.073332786560059,1.87997528095031,5.056665897369385,1.4615029105274162,5.056665897369385,-0.026281092715387366 2297,2014-05-15,5.046666145324707,5.079999923706055,5.00666618347168,5.063333034515381,1862688.0,-0.005256237340865,1.9333104454553258,1.6666507724583681,38.743445694286436,51.54723566142826,-0.013904645465712129,-0.041891844983573456,-0.015188353167099322,-0.1510197073376407,4.712501305975465,0.073333740234375,-0.00536837051532757,0.0333331823348999,-0.11994674525037308,0.18661310992017288,-0.04330678145773614,0.10997314612753595,-0.22131735270629882,52.77757909543905,-3.8786913413373725,0.07663996379263634,5,-0.011666536331176758,-0.059999704360961914,0.06333398818969727,-0.1683330535888672,-0.019999980926513672,3,-0.010568022717356018,9.666316994085637,5.073332786560059,4.749915064818637,5.073332786560059,1.87997528095031,5.056665897369385,-0.010568022717356018 2298,2014-05-16,5.010000228881836,5.043333053588867,4.960000038146973,5.043333053588867,2593512.0,-0.007265373889818072,4.000057221332113,1.999942780304981,60.16272927417301,52.74028234846422,0.027188100231907875,0.006943908577353497,0.018589143120463447,-0.10790371383197606,4.959109703374574,0.08666610717773438,0.006938161464966619,-0.010832738876342951,-0.14614924585848676,0.12448376810580086,-0.07849099236741441,0.05682551461472851,-0.17353206811342758,34.88394529443662,-23.469341898571933,0.06765825349107188,5,0.021666288375854492,-0.02333378791809082,0.09999990463256836,-0.1316671371459961,-0.09666728973388672,4,-0.009314789793819833,1.9333104454553258,5.046666145324707,9.666316994085637,5.073332786560059,4.749915064818637,5.073332786560059,-0.009314789793819833 2299,2014-05-19,5.033332824707031,5.046666145324707,4.97666597366333,5.00333309173584,1668204.0,0.004657204542763527,1.470607044884633,-0.9000057221332113,65.32263832713059,54.171793176131665,0.0048924424272005496,-0.013953756805087814,-0.008602362690295351,-0.12442540470355556,5.263790289378944,0.07000017166137695,0.02543568817995112,0.010499858856201527,-0.12428662871453611,0.14528634642693916,-0.05689338492916729,0.07789310264157034,-0.18619007051462333,59.45918777643705,-2.338384295235876,0.06739324378536866,5,-0.0016663074493408203,-0.04666638374328613,0.07666730880737305,-0.1549997329711914,-0.0033326148986816406,0,-0.01059592271978338,4.000057221332113,5.010000228881836,1.9333104454553258,5.046666145324707,9.666316994085637,5.073332786560059,-0.01059592271978338 2300,2014-05-20,5.010000228881836,5.063333034515381,4.996665954589844,5.026666164398193,3317247.0,-0.00463561553304459,-2.076860440805907,-0.5555361286835998,53.703784648681875,54.09105624890327,0.02979015611426572,0.01708034622927279,0.007834150806077744,-0.09535968416006924,5.47613884415236,0.06666707992553711,0.034397983972277224,-0.017166090011596857,-0.14381026393807161,0.1094780839148779,-0.08048817697483379,0.04615599695164008,-0.15260986500238793,40.540812223562234,-21.908732357545176,0.06332208696323725,5,0.021666288375854492,-0.02333378791809082,0.10166633129119873,-0.1316671371459961,-0.05000019073486328,1,-0.0026615316732166994,1.470607044884633,5.033332824707031,4.000057221332113,5.010000228881836,1.9333104454553258,5.046666145324707,-0.0026615316732166994 2301,2014-05-21,5.070000171661377,5.070000171661377,5.010000228881836,5.026666164398193,2527275.0,0.011976035935817197,1.7691850612909614,-2.6001545020171095,68.46864842990843,55.202416965087565,-0.021496642070273353,-0.044685552717083965,-0.05614274004455311,-0.14996454217679123,5.226147147222561,0.059999942779541016,0.038015473204786154,0.04250049591064453,-0.0845788678854511,0.16957985970674017,-0.021039185987403286,0.10604017780869235,-0.20277210248237054,91.6668653490054,24.910249453459443,0.06353968189804762,5,-0.03833365440368652,-0.08333373069763184,0.048333168029785156,-0.1916670799255371,-0.32000017166137695,2,-0.01117698736927053,-2.076860440805907,5.010000228881836,1.470607044884633,5.033332824707031,4.000057221332113,5.010000228881836,-0.01117698736927053 2302,2014-05-22,5.0166659355163565,5.096665859222412,5.00333309173584,5.083333015441895,2360142.0,-0.010519572847971559,1.0,-1.5384471489249734,52.336356137388385,55.08367925803971,0.03207531024650656,0.002751574591543182,-0.007487196508475513,-0.09282117593524042,4.61194778111596,0.09333276748657227,0.03713379763397029,-0.007000398635865324,-0.13028698487181956,0.11628618760008891,-0.06864369175384244,0.05464289448211179,-0.1399936692497743,41.463108276431704,-22.960252217082733,0.06164329311797693,5,0.015000581741333896,-0.029999494552611417,0.11666738986969083,-0.12999939918517978,-0.2266659736633292,3,0.005980109139011702,1.7691850612909614,5.070000171661377,-2.076860440805907,5.010000228881836,1.470607044884633,5.033332824707031,0.005980109139011702 2303,2014-05-23,5.066666126251222,5.073332786560059,5.010000228881836,5.0233330726623535,1344315.0,0.009966816881483043,1.235278277991888,-0.6499917746100052,54.86717709551813,54.7631562161405,-0.018279449864527564,-0.0600405521344447,-0.05920995849378663,-0.13948116973048297,3.3884508779336033,0.06333255767822266,0.03667471885189144,0.04916648864746165,-0.04883407838263931,0.1471670556775626,0.00016620513241161206,0.09816677216251168,-0.1809274307805664,75.00019868233947,12.208555707069664,0.04900028351505044,5,-0.03833317756652921,-0.07999968528747647,0.03500032424926669,-0.17999958992004483,-0.3299999237060556,4,-0.00789473015515707,1.0,5.0166659355163565,1.7691850612909614,5.070000171661377,-2.076860440805907,5.010000228881836,-0.00789473015515707 2304,2014-05-26,5.0900001525878915,5.099999904632568,5.053332805633545,5.066666126251222,881034.0,0.004605400426085371,1.1538563112779694,0.5384810070865684,58.97440599985088,55.68489977236978,-0.04066400570523765,-0.0743210471775706,-0.08284886467803876,-0.16026343057336678,3.0156574121454476,0.04666709899902344,0.02898280013380461,0.06433379650116056,-0.02890179373159185,0.15756938673391296,0.017716001384783908,0.1109515916175372,-0.19555768508132587,90.32287835649142,26.708416037310215,0.04661779511637632,5,-0.060000181198121005,-0.1033337116241464,-0.013333678245545322,-0.19000005722045987,-0.2566671371459961,0,-0.03470868529348081,1.235278277991888,5.066666126251222,1.0,5.0166659355163565,1.7691850612909614,5.070000171661377,-0.03470868529348081 2305,2014-05-27,5.03000020980835,5.099999904632568,5.03000020980835,5.096665859222412,1679475.0,-0.011787807658323213,-1.1000228885328451,-2.8570144068662513,53.48840561870889,56.22973235840518,0.01401681918967057,-0.004856433026368734,-0.021815566915655005,-0.097449262872086,2.526685479403624,0.06999969482421875,0.02517249887072026,-0.0018328666687015271,-0.07636754841150761,0.07270181507410456,-0.03910020754010457,0.035434474202701516,-0.12720212114731044,27.586632137131584,-36.59477213998079,0.03726734087140289,5,-2.384185791015625e-07,-0.04333376884460449,0.04499948024749756,0.07166624069213867,-0.25,1,0.0,1.1538563112779694,5.0900001525878915,1.235278277991888,5.066666126251222,1.0,5.0166659355163565,0.0 2306,2014-05-28,4.97333288192749,5.050000190734863,4.960000038146973,5.0166659355163565,2363148.0,-0.011265869884132362,-1.571479175465606,0.650005722133198,42.96300063896145,56.6985717967024,0.0614718410346331,0.05378065133339227,0.03728966755798435,-0.03890734258921391,2.580827782287461,0.09000015258789062,0.015225636323622282,-0.058000183105468395,-0.13402409219861333,0.018023725987676542,-0.09601213765204086,-0.019988228558895926,-0.06251339695815616,9.523468925514559,-51.81001840193182,0.0380119545465725,5,0.05666708946228027,0.013333559036254883,0.07249999046325684,0.12833356857299805,-0.2866668701171875,2,-0.0026808669552298436,-1.1000228885328451,5.03000020980835,1.1538563112779694,5.0900001525878915,1.235278277991888,5.066666126251222,-0.0026808669552298436 2307,2014-05-30,5.00666618347168,5.046666145324707,4.9633331298828125,4.97666597366333,2456220.0,0.006702407085059425,-1.9412051802048185,-0.6923170033892478,44.60435060477671,54.96986305565837,0.024437737977342167,0.027640108333991442,0.005757291862685143,-0.07153699959923632,2.8405553867661726,0.08333301544189453,0.011925574731908029,-0.028333544731140137,-0.09021425057307919,0.03354716111079892,-0.05927389765210922,0.0026068081898289464,-0.08814615804638226,33.33299273503837,-24.651573111383243,0.030940352920969395,5,0.02333378791809082,-0.01999974250793457,0.03833353519439697,0.0950002670288086,-0.4033331871032715,4,-0.05126488846390487,-1.571479175465606,4.97333288192749,-1.1000228885328451,5.03000020980835,1.1538563112779694,5.0900001525878915,-0.05126488846390487 2308,2014-06-02,5.033332824707031,5.036665916442871,4.993332862854004,5.019999980926514,1525542.0,0.005326227125624028,3.333516129801388,0.44442501788126837,47.6190754229495,53.00280051074936,0.0015968090747620067,0.0037931977740477407,-0.02058826047818485,-0.09574107419476618,3.188692484108635,0.04333305358886719,0.010749501424020202,-0.0033335447311397814,-0.0630011275219271,0.05633403805964754,-0.03316733612653344,0.02650024666425388,-0.10742028044400964,52.38061178265742,-4.6305797828647,0.029833791395393442,6,-0.003332853317260742,-0.04666638374328613,0.005833625793457031,0.06833362579345703,-0.47333288192749023,0,-0.04834428227347898,-1.9412051802048185,5.00666618347168,-1.571479175465606,4.97333288192749,-1.1000228885328451,5.03000020980835,-0.04834428227347898 2309,2014-06-03,5.010000228881836,5.043333053588867,5.0,5.033332824707031,1515828.0,-0.00463561553304459,1.0,-1.750008941024999,43.62423001889434,51.88284999632853,0.023771434380120304,0.02693140745859779,0.0015114019827127123,-0.07074850971202018,3.523784577632852,0.04333305358886719,0.018561367637325077,-0.02566614151001012,-0.08646380849703661,0.03513152547701637,-0.056064975003523365,0.004732691983503123,-0.07699086653459908,35.7144560134332,-18.002332607962607,0.030398833493513414,6,0.01999974250793457,-0.06666731834411621,0.03916621208190918,0.09166622161865234,-0.5100002288818359,1,-0.05455768739509104,3.333516129801388,5.033332824707031,-1.9412051802048185,5.00666618347168,-1.571479175465606,4.97333288192749,-0.05455768739509104 2310,2014-06-04,4.97666597366333,5.00666618347168,4.949999809265137,5.0,1627380.0,-0.006653543651822469,2.0909161844073085,1.000061309572468,40.88049295945722,48.81749938850061,0.05797684959388416,0.059925122841947065,0.037176001371449274,-0.0362506132441105,3.7456828270165783,0.06000041961669922,0.014298448311457435,-0.05683369636535662,-0.12284711082911759,0.009179718098404344,-0.0898404035972371,-0.02382698913347614,-0.036843665955246685,26.666062675236983,-23.352340660116223,0.03300670723188054,6,0.04833388328552246,0.01666712760925293,0.0625004768371582,0.11500048637390137,-0.4933328628540039,2,-0.028801000304211066,1.0,5.010000228881836,3.333516129801388,5.033332824707031,-1.9412051802048185,5.00666618347168,-0.028801000304211066 2311,2014-06-05,4.983333110809326,4.993332862854004,4.9466657638549805,4.986666202545166,1895448.0,0.0013396794523239386,4.60013733119707,0.14284254623480128,43.79088756101876,47.8680028800151,0.042156329516952695,0.05475251218438881,0.03317961628501287,-0.042129301546729,4.195906508746404,0.04666709899902344,0.005445105818420615,-0.04933321475982666,-0.1175125112556259,0.018846081735972575,-0.08342286300772628,-0.015243566511927042,-0.03697037555483007,36.66720708005112,-12.465072472517257,0.034089648247899555,6,0.03999972343444824,0.021666288375854492,0.05583333969116211,0.10833334922790527,-0.4200000762939453,3,-0.04080259065161185,2.0909161844073085,4.97666597366333,1.0,5.010000228881836,3.333516129801388,5.033332824707031,-0.04080259065161185 2312,2014-06-06,5.0,5.00333309173584,4.956665992736816,4.983333110809326,2259096.0,0.0033445264083433734,3.000081744426052,-5.000429184549356,48.97957197686278,47.213824533497835,0.025565220726502247,0.037099997584872924,0.02082921329141918,-0.0573705900886452,4.592166213101898,0.04666709899902344,0.004698901699918601,-0.030833029747009633,-0.10051478883902476,0.038848729345005495,-0.0656739092930172,0.004007849798997931,-0.05333423614501953,55.1729921174393,4.063310418400498,0.03484087954600769,6,0.023332834243774414,0.016666412353515625,0.03916645050048828,0.09166646003723145,-0.4633340835571289,4,-0.06266679763793948,4.60013733119707,4.983333110809326,2.0909161844073085,4.97666597366333,1.0,5.010000228881836,-0.06266679763793948 2313,2014-06-09,5.063333034515381,5.063333034515381,4.989999771118164,4.993332862854004,1324068.0,0.012666606903076083,1.0952309589171736,4.199954224243985,52.83019716687882,46.531134663167606,-0.04279017836422305,-0.027097230680888984,-0.03886685329320372,-0.11628731113921553,4.554651700616993,0.0733332633972168,-0.006130090692709089,0.0321666479110716,-0.03809682854525498,0.10243012436739818,-0.0029650903170912457,0.06729838613923445,-0.11666727066040039,100.0,47.88323731839033,0.035131738228163255,6,-0.040000200271606445,-0.041666507720947266,-0.024166584014892578,0.028333425521850586,-0.49000024795532227,0,-0.09084925581850456,3.000081744426052,5.0,4.60013733119707,4.983333110809326,2.0909161844073085,4.97666597366333,-0.09084925581850456 2314,2014-06-10,5.046666145324707,5.093332767486572,5.019999980926514,5.046666145324707,1556139.0,-0.003291683378727095,-1.7500312930279134,0.0,53.503092437832315,46.5327665319591,-0.036784983604687405,-0.011824139179211102,-0.018144359249327557,-0.09562875298610152,4.794860354273633,0.0733327865600586,-0.006209059112796567,0.015999746322632014,-0.05363926166146982,0.08563875430673384,-0.018819757669418458,0.050819250314682485,-0.09373369216918981,68.18192162765823,13.997731812906046,0.03481950399205083,6,-0.026666879653930664,-0.021666765213012695,-0.00749969482421875,0.045000314712524414,-0.4933333396911621,1,-0.09643320729587379,1.0952309589171736,5.063333034515381,3.000081744426052,5.0,4.60013733119707,4.983333110809326,-0.09643320729587379 2315,2014-06-11,4.989999771118164,5.050000190734863,4.9633331298828125,5.033332824707031,2490093.0,-0.011228476894402761,1.260846850432879,-100.0,42.30769583457515,46.45995488702729,0.015210133103526147,0.04034767770012149,0.043937042799056414,-0.0368564111565135,5.185947399151532,0.08666706085205078,-0.012905464426031799,-0.036499977111816406,-0.10535786849899065,0.032357914275357835,-0.07092892280540308,-0.0020710314182297296,-0.031051296234131165,29.545846161849,-19.075111197833408,0.03442894569358701,6,0.029999494552612305,0.03499960899353027,0.04916667938232422,0.10166668891906738,-0.45999956130981445,2,-0.09819635142154814,-1.7500312930279134,5.046666145324707,1.0952309589171736,5.063333034515381,3.000081744426052,5.0,-0.09819635142154814 2316,2014-06-12,4.940000057220459,5.00333309173584,4.916666030883789,5.0,4030761.0,-0.010019983204628713,1.6000329020306274,1.3846230027730093,42.580745192574035,46.235109841226986,0.06703365063951239,0.08416126493573817,0.0984525603558275,0.016736293157672222,5.781669556058364,0.08666706085205078,-0.025546833025563487,-0.07983305454254186,-0.15511732417890034,-0.0045487849061833785,-0.11747518936072154,-0.042190919724362175,0.16333293914794922,13.207934207294524,-34.8181655081638,0.0376421348181794,6,0.06499934196472168,0.06999945640563965,0.0991663932800293,0.15166640281677246,-0.4133338928222656,3,-0.09244270063188642,1.260846850432879,4.989999771118164,-1.7500312930279134,5.046666145324707,1.0952309589171736,5.063333034515381,-0.09244270063188642 2317,2014-06-13,4.993332862854004,5.0166659355163565,4.943333148956299,4.953332901000977,2078712.0,0.010796114375665189,-1.4444479766029523,-0.6666666666666666,42.94873734664433,45.716183388304195,0.012975083395454057,0.028067006928640836,0.04798429974435514,-0.03249725011999516,6.25174147746511,0.07666587829589755,-0.0307467934173431,-0.023833584785461603,-0.09889384900995513,0.05122667943903192,-0.061363716897708365,0.013696547326785158,0.10626679420471152,43.39630280407129,-1.1674506088826249,0.03753013211224697,6,0.011666536331176758,0.016666650772094727,0.045833587646484375,0.09833359718322754,-0.4699997901916504,4,-0.08611479349543127,1.6000329020306274,4.940000057220459,1.260846850432879,4.989999771118164,-1.7500312930279134,5.046666145324707,-0.08611479349543127 2318,2014-06-16,4.9633331298828125,5.00666618347168,4.956665992736816,4.993332862854004,1306083.0,-0.006007957769922134,-1.307665221505755,-0.7499940395298381,37.97464916251691,45.08845218204003,0.03576188971198846,0.05733067104889944,0.07819492697308483,0.0014156947729739855,6.330239217190758,0.05000019073486328,-0.026719770646057128,-0.05149996280670166,-0.13030616883249024,0.027306243219086923,-0.09090306581959595,-0.012096859793807369,0.1326078546524041,26.415328599151948,-11.84961601013812,0.03940310301289411,6,0.041666269302368164,0.04666638374328613,0.04833328723907471,0.12833333015441895,-0.3533329963684091,0,-0.08596384773592969,-1.4444479766029523,4.993332862854004,1.6000329020306274,4.940000057220459,1.260846850432879,4.989999771118164,-0.08596384773592969 2319,2014-06-17,4.980000019073486,4.983333110809326,4.943333148956299,4.9633331298828125,1383825.0,0.0033580033325442127,2.4286064618968792,-0.5555679181104365,44.82756919725658,45.527016208462186,0.016083273079184224,0.038433882121513996,0.05291034163197228,-0.011414240375039242,6.503048979620894,0.039999961853027344,-0.025491811376618045,-0.032166433334350764,-0.11194028413355372,0.0476074174648522,-0.07205335873395224,0.007720492065250717,0.11235546638870186,47.500196694108475,7.5588160933827595,0.03988692539960146,6,0.024999380111694336,0.029999494552612305,0.05666649341583252,0.11166644096374512,-0.41333389282226474,1,-0.08166008653732637,-1.307665221505755,4.9633331298828125,-1.4444479766029523,4.993332862854004,1.6000329020306274,4.940000057220459,-0.08166008653732637 2320,2014-06-18,4.996665954589844,5.0166659355163565,4.9466657638549805,4.983333110809326,1948989.0,0.003346573384041429,1.6250324103463307,0.7999599462134867,52.63155630367792,46.50931273542432,0.0028526718507073667,0.021837369163772102,0.027320304775937387,-0.022350968240169244,6.683792459113436,0.07000017166137606,-0.027688784066454808,-0.0148337841033932,-0.09490618857982991,0.06523862037304351,-0.05486998634161111,0.02520241813482471,0.09217574178077648,80.00000000000071,34.715120816394545,0.040036202238218264,6,0.008333444595336914,0.011667013168334961,0.051666975021362305,0.0950005054473877,-0.4033331871032715,2,-0.08872579295581318,2.4286064618968792,4.980000019073486,-1.307665221505755,4.9633331298828125,-1.4444479766029523,4.993332862854004,-0.08872579295581318 2321,2014-06-19,5.0133328437805185,5.050000190734863,4.96999979019165,5.0166659355163565,1889661.0,0.0033356020478745307,1.285673414893327,-0.24999105897486767,50.78125087311683,46.709499279452544,-0.01018198071351506,0.0007456628484368011,0.004855311031363385,-0.03111105739466602,6.779830631709402,0.08000040054321289,-0.02540521208267066,0.004666471481324486,-0.07055328042897901,0.07988622339162799,-0.032943404473827265,0.042276347436476236,0.07206533928036496,65.62448311778962,18.05001489412924,0.03760987595515157,6,-0.008333444595337802,-0.004999876022339755,0.01583361625671298,0.07833361625671298,-0.40333271026611506,3,-0.09640944438225074,1.6250324103463307,4.996665954589844,2.4286064618968792,4.980000019073486,-1.307665221505755,4.9633331298828125,-0.09640944438225074 2322,2014-06-23,5.046666145324707,5.063333034515381,5.0133328437805185,5.043333053588867,1814604.0,0.006648930478561965,1.7272679983353656,-1.000000000000533,51.53846323137801,46.56597328661912,-0.04045368869397592,-0.031858248792136834,-0.03218148207324134,-0.05498608530512605,7.184760980033614,0.05000019073486239,-0.01744548494970921,0.03649976253509557,-0.0405655436419563,0.11356506871214744,-0.0020328905534299224,0.07503241562362106,0.035357394692634436,86.11091242877238,37.527374709034234,0.0385326530885258,6,-0.04166674613952637,-0.03833317756652832,-0.016666412353515625,0.045000314712524414,-0.40666627883911044,0,-0.10303831597979751,1.285673414893327,5.0133328437805185,1.6250324103463307,4.996665954589844,2.4286064618968792,4.980000019073486,-0.10303831597979751 2323,2014-06-24,5.026666164398193,5.076665878295898,5.0166659355163565,5.066666126251222,1650669.0,-0.0039630085190085484,1.0000158947134479,-12.000858369098978,51.93790025228024,46.39206304377999,-0.029281098655926208,-0.01581969886214374,-0.015011688540317536,-0.026719030519251064,7.676630071166867,0.059999942779541904,-0.0120295640578032,0.018499779701232733,-0.05435272256589663,0.09135228196836209,-0.01792647143233239,0.054926030834797857,0.05205022543647697,62.500044703686086,11.781023048266348,0.03642625113356479,6,-0.03000020980834961,-0.01833319664001465,-0.015833139419555664,0.06500029563903809,-0.37000036239624023,1,-0.10013258793685975,1.7272679983353656,5.046666145324707,1.285673414893327,5.0133328437805185,1.6250324103463307,4.996665954589844,-0.10013258793685975 2324,2014-06-25,4.913332939147949,5.050000190734863,4.913332939147949,5.036665916442871,2041599.0,-0.022546399849056376,-1.2162320992236553,3.0833273728631028,43.790864339508865,46.55685954432819,0.07057113267153703,0.08811725583819374,0.09454589354205822,0.09521097080552288,8.160145237562377,0.13666725158691406,-0.013813113938272892,-0.08600008487701416,-0.15990844246084013,-0.012091727293188193,-0.12295426366892759,-0.04904590608510073,0.16333293914794922,0.0,-51.54072464626316,0.0369541787919132,6,0.08166646957397461,0.09333348274230957,0.09583353996276855,0.17833352088928223,-0.31333303451538086,2,-0.06173666824339985,1.0000158947134479,5.026666164398193,1.7272679983353656,5.046666145324707,1.285673414893327,5.0133328437805185,-0.06173666824339985 2325,2014-06-26,5.03000020980835,5.050000190734863,4.913332939147949,4.929999828338623,1537977.0,0.023745036639147843,-1.0499960661178305,-0.8108162444712506,53.7634822093288,47.799385879523165,-0.04450561319075863,-0.030092893099213924,-0.023007295159466423,-0.0142760042284511,8.944939942641609,0.13666725158691406,-0.02045634233111482,0.03066718578338623,-0.04324117180043974,0.1045755433672122,-0.0062869930085271974,0.06762136457529966,0.04666566848754883,71.42911360624055,17.263138876459806,0.0369541787919132,6,-0.03500080108642578,-0.02333378791809082,-0.020833730697631836,0.061666250228881836,-0.4266672134399414,3,-0.09211412807769681,-1.2162320992236553,4.913332939147949,1.0000158947134479,5.026666164398193,1.7272679983353656,5.046666145324707,-0.09211412807769681 2326,2014-06-27,4.960000038146973,5.063333034515381,4.953332901000977,5.039999961853027,1228527.0,-0.013916534541068004,-1.3571238811460333,-0.7999961853172862,47.02970086680641,48.252826270652285,0.031994463474958046,0.04095709191338237,0.04774686391932548,0.0649653850865004,8.979872881932105,0.1100001335144043,-0.028666607344088213,-0.03866634368896449,-0.11379262814434377,0.03645994076641479,-0.07622948591665413,-0.0011032014612748497,0.1101325225830081,28.571762219224954,-24.414823040475024,0.03756314222768957,6,0.03499937057495117,0.04666638374328613,0.04916644096374512,0.1316664218902588,-0.2566671371459961,4,-0.07392485238717561,-1.0499960661178305,5.03000020980835,-1.2162320992236553,4.913332939147949,1.0000158947134479,5.026666164398193,-0.07392485238717561 2327,2014-06-30,4.75,4.9633331298828125,4.686666011810303,4.953332901000977,6970734.0,-0.04233871704271752,1.477615700608928,2.5416636864315856,30.894308943089428,47.466121801827015,0.22780384500408335,0.24321203075775077,0.2580105050736403,0.2819083888400211,9.838371650089998,0.27666711807250977,-0.03122325958371519,-0.23583307266235387,-0.36982906597920984,-0.1018370793454979,-0.3028310693207814,-0.16883507600392633,0.31386057586669924,16.239489710706465,-29.527889667366566,0.06699799665842787,6,0.13166594505310059,0.14333295822143555,0.2591664791107178,0.34166646003723145,-0.08666706085205078,0,-0.02947365610223085,-1.3571238811460333,4.960000038146973,-1.0499960661178305,5.03000020980835,-1.2162320992236553,4.913332939147949,-0.02947365610223085 2328,2014-07-01,4.789999961853027,4.800000190734863,4.666666030883789,4.75,3271959.0,0.008421044600637417,3.4444409123420487,-0.19672154214155058,34.78261852904791,46.35001617202605,0.17950808256938355,0.19399363232500555,0.2202487883411628,0.24287406332340034,10.786581401140861,0.13333415985107422,-0.029702916444005467,-0.18366646766662598,-0.34156032695612915,-0.025772608377122808,-0.26261339731137756,-0.10471953802187439,0.2733330726623535,31.092561226440157,-11.350450561010614,0.07894692964475158,7,0.0816659927368164,0.09333300590515137,0.21916651725769043,0.3016664981842041,-0.12666702270507812,1,-0.03131526024259146,1.477615700608928,4.75,-1.3571238811460333,4.960000038146973,-1.0499960661178305,5.03000020980835,-0.03131526024259146 2329,2014-07-02,4.736666202545166,4.820000171661377,4.706665992736816,4.816666126251222,2340405.0,-0.011134396603884156,1.615363454301371,-2.000000000000022,34.92061509746499,44.382133815780165,0.21757540613493376,0.2380024563496086,0.27094882758406413,0.2974053668731056,11.776104140643126,0.11333417892456055,-0.034203396017026044,-0.22333352565765363,-0.4122546311173485,-0.03441242019795876,-0.31779407838750107,-0.1288729729278062,0.29493347167968764,17.64708710845792,-25.335643675204825,0.09446055272984746,7,0.13499975204467773,0.1466667652130127,0.27083349227905273,0.35500025749206543,-0.0066661834716796875,2,-0.016889600643639646,3.4444409123420487,4.789999961853027,1.477615700608928,4.75,-1.3571238811460333,4.960000038146973,-0.016889600643639646 2330,2014-07-03,4.833333015441895,4.843332767486572,4.72333288192749,4.739999771118164,1970175.0,0.02040819613693423,1.1176559686295628,-1.1666666666666647,43.9849419863134,43.62698838391312,0.10650326636888696,0.13707481661979237,0.17497391447023958,0.20112655810257518,12.1369343931794,0.11999988555908203,-0.03141292562237208,-0.11950006484985298,-0.3164625779579513,0.07746244825824533,-0.2179813214039017,-0.02101880829580427,0.16907196731567264,42.0168511704341,-4.5367091983852035,0.09848125655404914,7,0.03833293914794833,0.04999995231628329,0.1750001907348624,0.258333444595336,-0.059999942779541904,3,-0.04827581920464763,1.615363454301371,4.736666202545166,3.4444409123420487,4.789999961853027,1.477615700608928,4.75,-0.04827581920464763 2331,2014-07-04,4.78000020980835,4.8400001525878915,4.760000228881836,4.8400001525878915,1041525.0,-0.011034374305092243,1.6666666666666172,-0.6428571428571462,37.96996464055717,42.119377429377465,0.13774217913254105,0.1838178129319541,0.22387984885062995,0.2535299160852702,12.480749863324606,0.07999992370605558,-0.03644498198484225,-0.16266622543334996,-0.37350232330301836,0.04816987243631843,-0.26808427436818416,-0.05724817649851577,0.19554565679931635,38.20247654928989,-8.388983370301752,0.105418048934834,7,0.09166574478149414,0.09999918937683105,0.2283329963684082,0.31166625022888184,0.0733327865600586,4,-0.03695966646140059,1.1176559686295628,4.833333015441895,1.615363454301371,4.736666202545166,3.4444409123420487,4.789999961853027,-0.03695966646140059 2332,2014-07-07,4.686666011810303,4.786665916442871,4.683332920074463,4.786665916442871,1496592.0,-0.019525981987726482,1.0666618982905371,1.666666666666642,35.4385917360715,40.28612092757649,0.1951636260138665,0.2661182396673123,0.3106442225402972,0.34431802873561423,13.187265281446397,0.1033329963684082,-0.050747338780694484,-0.24033372402191144,-0.47808038508640127,-0.0025870629574216153,-0.35920705455415636,-0.12146039348966653,0.2641694679394533,11.320739439185742,-36.26044184531379,0.118873330532245,7,0.17833352088928223,0.19333338737487793,0.3216671943664551,0.4050004482269287,0.14666700363159269,0,0.0035562357438472247,1.6666666666666172,4.78000020980835,1.1176559686295628,4.833333015441895,1.615363454301371,4.736666202545166,0.0035562357438472247 2333,2014-07-08,4.603332996368408,4.699999809265137,4.550000190734863,4.690000057220459,2892969.0,-0.01778087348914925,1.8124955296473786,0.8666714350427962,31.475405068978773,38.91773656418427,0.23706132466690377,0.3301491477160896,0.3831872687491167,0.4225188095015451,15.063077125388785,0.14999961853027344,-0.06919882436245128,-0.30066673755645734,-0.5698095850421225,-0.03152389007079215,-0.4352381612992904,-0.1660953138136243,0.3247689274720704,18.181685179375222,-28.194854083940086,0.13457142374283274,7,0.20333361625671387,0.21833348274230957,0.4050002098083496,0.48833346366882324,0.2633328437805176,1,0.013034021833066456,1.0666618982905371,4.686666011810303,1.6666666666666172,4.78000020980835,1.1176559686295628,4.833333015441895,0.013034021833066456 2334,2014-07-09,4.559999942779541,4.656665802001953,4.550000190734863,4.613333225250244,2607831.0,-0.009413408420171354,-1.9090838155926912,0.6153812295740396,29.07353689230183,36.17440930673682,0.2514454523191647,0.3532650653788174,0.4234937030019372,0.46195902351229634,17.11866101500561,0.10666561126708984,-0.09420018872257074,-0.31966648101806605,-0.620619299634166,-0.018713662401966147,-0.470142890326116,-0.1691900717100161,0.3302918077503758,3.4090151715886683,-37.11513123588809,0.15047640930804995,7,0.24666666984558105,0.26166653633117676,0.4483332633972168,0.5316665172576904,0.31333303451538086,2,0.022660745101988233,1.8124955296473786,4.603332996368408,1.0666618982905371,4.686666011810303,1.6666666666666172,4.78000020980835,0.022660745101988233 2335,2014-07-10,4.5,4.5900001525878915,4.47666597366333,4.576665878295898,2263122.0,-0.013157882353605488,1.1935415397677775,1.4374865889421358,26.3804095559845,33.88004360553438,0.25519512436406355,0.394921048467217,0.4803521773410466,0.5166132411446469,19.017004960787464,0.11333417892456144,-0.12248593397695728,-0.3551664352416992,-0.6955031114131067,-0.014829759070291715,-0.525334773327403,-0.18499809715599547,0.35626259455041165,6.422194137016417,-29.6493689724266,0.17016833808570384,7,0.2199995517730713,0.28499937057495117,0.4866664409637451,0.5916664600372314,0.3533329963684082,3,0.05111111534966373,-1.9090838155926912,4.559999942779541,1.8124955296473786,4.603332996368408,1.0666618982905371,4.686666011810303,0.05111111534966373 2336,2014-07-11,4.483333110809326,4.526666164398193,4.46999979019165,4.50333309173584,1464177.0,-0.003703753153483036,-1.4285612106225796,0.26087199900485136,23.676054109819532,33.07801529072662,0.22030342930975966,0.39592047029676714,0.4911475624565398,0.5273574193427946,20.5031910828212,0.05666637420654297,-0.14052856917044831,-0.3489999771118164,-0.7248006088004093,0.026800654576776495,-0.5369002929561129,-0.16109966126751996,0.3273778892346355,4.210529485903415,-24.476716982557914,0.1879003158442966,7,0.17333316802978516,0.29833316802978516,0.5258333683013916,0.6083333492279053,0.34999990463256925,4,0.0646840095717709,1.1935415397677775,4.5,-1.9090838155926912,4.559999942779541,1.8124955296473786,4.603332996368408,0.0646840095717709 2337,2014-07-14,4.563333034515381,4.579999923706055,4.5,4.5,1711161.0,0.01784385003942157,-1.5263252998441488,-3.1666547457263428,29.49855345466088,32.49089694912806,0.1240895491938101,0.2972968644361371,0.4076965852873764,0.44545907630531545,21.976332784409212,0.09666681289672852,-0.17522989561181568,-0.24750006198883057,-0.6335786342424621,0.13857851026480095,-0.4405393481156459,-0.054460775862015254,0.19967839614925698,40.57966807990132,15.50156727318624,0.1930392861268157,7,0.09333324432373047,0.21833324432373047,0.4508330821990967,0.5283334255218506,0.31333303451538086,0,0.06355003232496381,-1.4285612106225796,4.483333110809326,1.1935415397677775,4.5,-1.9090838155926912,4.559999942779541,0.06355003232496381 2338,2014-07-15,4.536665916442871,4.596665859222412,4.53000020980835,4.579999923706055,1321566.0,-0.005843780822221256,-1.352957016392339,-0.6842243956060503,31.948892886392926,32.16070559234228,0.1240917123600882,0.30605163453769446,0.4283824143458528,0.46771158006808555,23.44429883707917,0.0666656494140625,-0.20350295894868253,-0.2528338193893429,-0.6504128855198568,0.14474524674117095,-0.4516233524546003,-0.05404428632408553,0.18532388455554827,35.714121496831154,7.1554873228991696,0.19878953306525712,7,0.12000036239624023,0.24500036239624023,0.4833337068557739,0.5550005435943604,0.3166670799255371,1,0.06539319942510469,-1.5263252998441488,4.563333034515381,-1.4285612106225796,4.483333110809326,1.1935415397677775,4.5,0.06539319942510469 2339,2014-07-16,4.573332786560059,4.610000133514403,4.539999961853027,4.543333053588867,1692351.0,0.008082338614419537,-2.818269305797543,-0.6922907634410969,26.297568777072684,30.19544190242664,0.0690844526012544,0.2501831854174199,0.3850698618298072,0.42812908431678753,24.7621866283423,0.07333421707153231,-0.2002080423492556,-0.19583358764648473,-0.5939864730699469,0.20231929777697744,-0.3949100303582158,0.003242855065246353,0.11337841292541295,73.80910211783346,48.580033713910744,0.1990764427117311,7,0.08166718482971191,0.20833349227905273,0.4491668939590454,0.5183336734771729,0.29666709899902344,2,0.06413988819070937,-1.352957016392339,4.536665916442871,-1.5263252998441488,4.563333034515381,-1.4285612106225796,4.483333110809326,0.06413988819070937 2340,2014-07-17,4.553332805633545,4.616665840148926,4.550000190734863,4.559999942779541,1977981.0,-0.004373174194821083,-9.000572246065808,-0.22223988301490924,27.737220561125355,29.05847033804533,0.050500154369545136,0.24798091417257062,0.3983771258466593,0.4447481980185932,26.620798441382675,0.0666656494140625,-0.20488591150837365,-0.19366691112518275,-0.587834395434661,0.20050057318429548,-0.3907506532799223,0.0034168310295568105,0.10303879655079129,56.81820398529168,30.689582661688824,0.19708374215473923,7,0.07500004768371582,0.2200000286102295,0.46916651725769043,0.5383336544036865,0.3533329963684082,3,0.07027823032515035,-2.818269305797543,4.573332786560059,-1.352957016392339,4.536665916442871,-1.5263252998441488,4.563333034515381,0.07027823032515035 2341,2014-07-18,4.53000020980835,4.563333034515381,4.5133328437805185,4.550000190734863,1134438.0,-0.00512428957451283,1.1429111531190546,2.999785438420827,34.86240518763648,28.99444961044144,0.03871186153549466,0.245851787120559,0.41525264644280213,0.46484926815070793,29.144391157402794,0.05000019073486239,-0.20753801842484076,-0.19283287525176984,-0.5773963206303856,0.1917305701268459,-0.3851145979410777,-0.0005511525624619651,0.10027933869701045,25.71464772383576,-1.596107672441864,0.1922817226893079,7,0.054999589920043945,0.2433326244354248,0.49249911308288574,0.5616662502288818,0.37333297729492276,4,0.07137588776706427,-9.000572246065808,4.553332805633545,-2.818269305797543,4.573332786560059,-1.352957016392339,4.536665916442871,0.07137588776706427 2342,2014-07-21,4.526666164398193,4.553332805633545,4.5,4.536665916442871,1695078.0,-0.0007359923301851756,1.4615029105274162,0.49998807905967624,30.91786872070311,28.9325011272997,0.018956636895210544,0.21948436391335058,0.41077571090018417,0.4639415654595904,31.793048126471824,0.05333280563354492,-0.22840493390608696,-0.17016692161560076,-0.5321981989967215,0.19186435576551997,-0.35118256030616113,0.010848717074959602,0.08999967575073242,22.856874269412177,-3.8112839837466446,0.1810156386905605,7,0.0366666316986084,0.24666666984558105,0.4808332920074463,0.5650002956390381,0.4699997901916504,0,0.0677467345517122,1.1429111531190546,4.53000020980835,-9.000572246065808,4.553332805633545,-2.818269305797543,4.573332786560059,0.0677467345517122 2343,2014-07-22,4.5233330726623535,4.579999923706055,4.489999771118164,4.543333053588867,1929942.0,-0.0007363237346845741,-1.076928578895534,2.0000476848981927,33.33335816858872,29.40581460244269,0.010893963842730336,0.1930746084165289,0.4054532875524268,0.46286403193464576,34.24728937423568,0.09000015258789062,-0.24106933253782792,-0.14833335876464826,-0.48274934696689176,0.18608262943759524,-0.31554135286577,0.01887463533647349,0.07279952049255378,26.315888540043215,-1.4316847807008095,0.16720799410112194,7,0.01999974250793457,0.2499997615814209,0.48416638374328613,0.5683333873748779,0.493332862854003,1,0.07811341563676688,1.4615029105274162,4.526666164398193,1.1429111531190546,4.53000020980835,-9.000572246065808,4.553332805633545,0.07811341563676688 2344,2014-07-23,4.610000133514403,4.610000133514403,4.5133328437805185,4.5233330726623535,1511913.0,0.019159999818682216,1.2307734630324552,-4.333357175213936,32.275184736381064,30.060789622486748,-0.07591831844963437,0.0869767811639166,0.3109593324650666,0.37219229781500207,35.92277696114969,0.09666728973388494,-0.24217059361550586,-0.04649965763092112,-0.36173098266086434,0.2687316673990221,-0.20411532014589273,0.11111600488405049,-0.14000034332275302,94.7375751963191,65.95312032804588,0.15761566251497142,7,-0.06666731834411532,0.163332700729371,0.39749932289123624,0.48166632652282804,0.33666563034057706,2,0.052783699741132395,-1.076928578895534,4.5233330726623535,1.4615029105274162,4.526666164398193,1.1429111531190546,4.53000020980835,0.052783699741132395 2345,2014-07-24,4.566666126251222,4.626666069030762,4.543333053588867,4.626666069030762,1581174.0,-0.009400001303285554,1.7777698304842287,-0.6923038832707914,32.79568817401122,31.074082296285823,-0.024734311847097068,0.09888928224656102,0.3452642210798249,0.4109096477685066,37.598512103424376,0.08333301544189453,-0.23228437128449642,-0.06666696071624667,-0.3301836016721378,0.19684968023964444,-0.19842528119419267,0.06509135976169933,-0.09386632919311655,56.09748438644914,27.32686079371384,0.13175832047794556,7,-0.0083332061767587,0.20666670799255282,0.44083333015441806,0.5250003337860099,0.40000009536743075,3,0.06642345880382261,1.2307734630324552,4.610000133514403,-1.076928578895534,4.5233330726623535,1.4615029105274162,4.526666164398193,0.06642345880382261 2346,2014-07-25,4.593332767486572,4.593332767486572,4.533332824707031,4.563333034515381,1851399.0,0.005839411180523779,3.0000317894268367,-0.4999960263532328,41.56628686361727,32.41494156394764,-0.03817064169795081,0.0456867713331226,0.3096921690300256,0.378936184742912,39.60111595695113,0.059999942779541016,-0.21443106858442995,-0.021666955947876154,-0.23590309201479887,0.19256918011904656,-0.1287850239813375,0.0854511120855852,-0.11437831954956135,75.60971354802693,42.78810347325368,0.10711806803346156,7,-0.034999847412109375,0.18000006675720215,0.4133334159851074,0.4983336925506592,0.3666672706604004,4,0.06821474741244016,1.7777698304842287,4.566666126251222,1.2307734630324552,4.610000133514403,-1.076928578895534,4.5233330726623535,0.06821474741244016 2347,2014-07-28,4.610000133514403,4.656665802001953,4.566666126251222,4.613333225250244,2275878.0,0.0036285997273721726,1.0000317897636763,-0.11110404679406591,50.68497714130057,34.49672870338183,-0.053106883239926184,0.018965565896001735,0.2849891352338565,0.35924043963153185,39.02230624714569,0.08999967575073153,-0.18578473722401068,0.0020004034042351293,-0.20259483375852128,0.20659564056699153,-0.10029721517714307,0.10429802198561333,-0.12513722073364253,72.00049209782394,35.78508887816187,0.10229761858137838,7,-0.036667346954344815,0.163332700729371,0.3966660499572763,0.43166637420654386,0.35666608810424894,0,0.06362972778598341,3.0000317894268367,4.593332767486572,1.7777698304842287,4.566666126251222,1.2307734630324552,4.610000133514403,0.06362972778598341 2348,2014-07-29,4.639999866485597,4.643332958221436,4.593332767486572,4.630000114440918,1847226.0,0.006507534078599386,5.0002861148459665,-3.000143061515919,58.450661659225496,38.069294579176585,-0.07477009383488475,-0.02408271996499245,0.24831868887185404,0.3250254392068781,38.28810691299018,0.05000019073486417,-0.15020909402936233,0.03950014114380007,-0.14722012557909903,0.22622040786669917,-0.05385999221764948,0.13286027450524962,-0.1448287803515642,88.37257269845126,46.02424659590726,0.09336013336144974,7,-0.066667079925538,0.13333296775817782,0.3666663169860831,0.3983330726623526,0.4400000572204581,1,0.07686769361361878,1.0000317897636763,4.610000133514403,3.0000317894268367,4.593332767486572,1.7777698304842287,4.566666126251222,0.07686769361361878 2349,2014-07-30,4.656665802001953,4.776666164398193,4.616665840148926,4.639999866485597,2960232.0,0.003591796550843407,-4.052589575443642,1.6666348767343013,68.21690039011834,42.56703678239803,-0.08758234716004498,-0.049591993974276605,0.22428596954867608,0.3036128882429807,37.43706409486988,0.16000032424926758,-0.12473011386300747,0.06016609668731654,-0.11747902025456725,0.23781121362920032,-0.028656461783625353,0.14898865515825843,-0.15180503291584557,50.68478386539867,3.635398273696026,0.08882255847094167,7,-0.023332834243774414,0.1100006103515625,0.3458336591720581,0.330000638961792,0.49666738510131925,2,0.07730856127996888,5.0002861148459665,4.639999866485597,1.0000317897636763,4.610000133514403,3.0000317894268367,4.593332767486572,0.07730856127996888 2350,2014-07-31,4.599999904632568,4.683332920074463,4.556665897369385,4.673333168029785,2047071.0,-0.012168770484887181,1.7143097995739094,-4.400188835798924,62.41135399355975,45.628031094167284,-0.02637408609341385,-0.01191395429421771,0.2735269276925525,0.35382388150745836,36.88557912131279,0.12666702270507812,-0.10276733004187388,0.015166854858398082,-0.1233208482267818,0.15365455794357796,-0.054076996684191414,0.08441070640098758,-0.07339470392149394,27.397429390543337,-24.03513518930383,0.06924385154258984,7,0.03333306312561035,0.16666650772094727,0.40083301067352295,0.38666653633117676,0.4766659736633301,3,0.07536214487163173,-4.052589575443642,4.656665802001953,5.0002861148459665,4.639999866485597,1.0000317897636763,4.610000133514403,0.07536214487163173 2351,2014-08-01,4.603332996368408,4.633333206176758,4.550000190734863,4.599999904632568,1958205.0,0.0007245851749873022,1.631561511820509,-0.04545129428900261,55.0847395984871,48.313238969476615,-0.020351124378819918,-0.03073703802880523,0.2607202679647047,0.34516065909415694,36.32883238429838,0.08333301544189453,-0.07739065659370681,0.027333307266235174,-0.0770858591590784,0.13175247369154874,-0.024876275946422055,0.0795428904788924,-0.056722918562364555,23.52925089354648,-28.06676528523626,0.052209583212656924,8,0.029999971389770508,0.16333341598510742,0.3974999189376831,0.3833334445953369,0.5233330726623535,4,0.07892829511505672,1.7143097995739094,4.599999904632568,-4.052589575443642,4.656665802001953,5.0002861148459665,4.639999866485597,0.07892829511505672 2352,2014-08-04,4.703332901000977,4.730000019073486,4.596665859222412,4.630000114440918,2390247.0,0.021723369721777352,1.1052702906188827,22.00143061516452,67.85719394688724,52.14922072262089,-0.10354422201940494,-0.13641852825893874,0.1539328634158963,0.24035800581178535,35.26863685634796,0.13333415985107422,-0.04987216634116898,0.12649986743926966,0.01816919081343027,0.23483054406510906,0.07233452912634952,0.1806652057521898,-0.15333271026611328,67.64699076265428,13.46196028614635,0.05416533831291984,8,-0.058333396911621094,0.013333559036254883,0.29750001430511475,0.28333353996276855,0.40000009536743164,0,0.054571331128054235,1.631561511820509,4.603332996368408,1.7143097995739094,4.599999904632568,-4.052589575443642,4.656665802001953,0.054571331128054235 2353,2014-08-05,4.663332939147949,4.72333288192749,4.563333034515381,4.603332996368408,4054068.0,-0.008504599333063245,-1.2857142857142858,0.8181871383054815,59.57449830570386,55.18247778587898,-0.0464852648008085,-0.09664825234429486,0.18492867655262657,0.27649801344347225,33.254820865224644,0.15999984741210938,-0.031675110076488266,0.08349990844726562,-0.03106451112117181,0.19806432801570306,0.02621769866304735,0.1407821182314839,0.11333322525024414,49.99989481501116,-1.6324807343770686,0.0572822097842187,8,-0.008333444595336914,-0.006666660308837891,0.22416651248931885,0.27500009536743164,0.4633331298828125,1,0.06504645634976391,1.1052702906188827,4.703332901000977,1.631561511820509,4.603332996368408,1.7143097995739094,4.599999904632568,0.06504645634976391 2354,2014-08-06,4.663332939147949,4.733333110809326,4.623332977294922,4.650000095367432,3482679.0,0.0,-2.2999835492200185,0.22221427492867304,62.222255188790804,58.45209634307671,-0.04260476474142916,-0.09329305883358963,0.17498664129525388,0.27318433757285554,31.168369262720415,0.1100001335144043,-0.009107695533473681,0.07833325862884521,-0.041656896690830614,0.19832341394852104,0.018338180969007745,0.13832833628868269,0.10906656265258796,61.818002117161754,10.393743717285915,0.05999507765983771,8,-0.008333444595336914,-0.006666660308837891,0.214166522026062,0.2650001049041748,0.38666725158691406,2,0.08934961110330586,-1.2857142857142858,4.663332939147949,1.1052702906188827,4.703332901000977,1.631561511820509,4.603332996368408,0.08934961110330586 2355,2014-08-07,4.730000019073486,4.776666164398193,4.63666582107544,4.670000076293945,3042675.0,0.014296015488381109,-1.2105005590209585,4.500160938449984,70.27023108537067,61.64142347882709,-0.09349881086761958,-0.14951113970058483,0.1008814935971234,0.2045688544834121,28.759844911621347,0.14000034332275302,0.013924311548224821,0.133500337600708,0.004093651383936248,0.26290702381747977,0.06879699449232213,0.1982036807090939,-0.16666698455810547,79.41193176439404,23.713779205357042,0.06470334310838598,8,-0.06666684150695801,-0.073333740234375,0.1474994421005249,0.1983330249786377,0.3800001144409171,3,0.08949961233038395,-2.2999835492200185,4.663332939147949,-1.2857142857142858,4.663332939147949,1.1052702906188827,4.703332901000977,0.08949961233038395 2356,2014-08-08,4.7733330726623535,4.823332786560059,4.670000076293945,4.699999809265137,3306423.0,0.00916132207486875,-1.3000010728884661,1.2222222222222223,73.12504470352637,64.1347643190744,-0.12137786009026108,-0.17919139620007307,0.05228738610484829,0.16053084473069568,26.344633586806964,0.15333271026611328,0.033675696068621974,0.16233339309692418,0.02180633542230126,0.3028604507715471,0.09206986425961272,0.23259692193423565,-0.20573337554931648,80.76932246877172,20.052910660568962,0.07026352883731166,8,-0.08666658401489258,-0.11833310127258301,0.10416638851165771,0.1549999713897705,0.1833329200744629,4,0.0635473789522003,-1.2105005590209585,4.730000019073486,-2.2999835492200185,4.663332939147949,-1.2857142857142858,4.663332939147949,0.0635473789522003 2357,2014-08-11,4.853332996368408,4.893332958221436,4.800000190734863,4.806665897369385,2109087.0,0.016759761468192247,-2.1111693926533763,0.636370138694722,77.04918929820491,66.20126739007212,-0.1824138883242492,-0.24912400398150858,-0.03322705328140252,0.07975177349077356,24.814428548024665,0.11999988555908292,0.05965305586010494,0.22783331871032697,0.05248366219066636,0.4031829752299876,0.14015849045049666,0.3155081469701573,-0.2755039756774904,87.87879663612958,21.86865317760777,0.0876748282598301,8,-0.1316664218902588,-0.17166662216186523,0.022499680519104004,0.07500004768371582,0.14333295822143555,0,0.056318631519180595,-1.3000010728884661,4.7733330726623535,-1.2105005590209585,4.730000019073486,-2.2999835492200185,4.663332939147949,0.056318631519180595 2358,2014-08-12,4.833333015441895,4.88666582107544,4.813333034515381,4.853332996368408,1493253.0,-0.0041208754770130085,-1.4444285498573757,-0.42856704949521945,70.55213431731627,66.46073782642743,-0.14763049227526892,-0.21687836088486723,-0.019947364004349488,0.09794358225838717,23.44445674030881,0.07333278656005948,0.07756648673600708,0.19299998283386355,-1.1238808114377719e-05,0.3860112044758415,0.09649437201287459,0.2895055936548525,-0.23657375849914608,77.77779740070756,14.765261566444195,0.096505610820989,8,-0.111666440963746,-0.15166664123535245,0.03916645050048739,0.0950000286102286,0.14333295822143466,1,0.05586206869336263,-2.1111693926533763,4.853332996368408,-1.3000010728884661,4.7733330726623535,-1.2105005590209585,4.730000019073486,0.05586206869336263 2359,2014-08-13,4.866665840148926,4.876666069030762,4.813333034515381,4.843332767486572,1453887.0,0.006896446944693491,1.923049836592317,-1.1666547457263947,78.12507543740288,68.20670687574334,-0.16543992923548956,-0.23938187555376622,-0.058999513498079637,0.062339371881334316,22.197479853492197,0.06333303451538086,0.09037378682694719,0.21166615486145002,-0.0032456352494403262,0.42657794497234036,0.1042102598060044,0.31912204991689563,-0.252112161129455,89.61023278280382,24.660399286643212,0.10745589505544521,8,-0.14499926567077637,-0.1849994659423828,-0.05249929428100586,0.0033342838287353516,0.32000017166137695,2,0.053424713638008825,-1.4444285498573757,4.833333015441895,-2.1111693926533763,4.853332996368408,-1.3000010728884661,4.7733330726623535,0.053424713638008825 2360,2014-08-14,4.873332977294922,4.880000114440918,4.783332824707031,4.860000133514403,1736283.0,0.0013699599201970614,6.249924005364327,0.5714139742096717,77.27282438564478,70.67204962987198,-0.14444754933640347,-0.23278100377132382,-0.07035179571250794,0.05538585741866786,20.83895907237869,0.09666728973388672,0.09783989900610734,0.20233328342437762,-0.027816271955889427,0.43248283880464466,0.0872585057342441,0.31740806111451114,-0.242052541523333,91.04476655927097,26.30968028777538,0.11507477769013352,8,-0.14499998092651367,-0.1916666030883789,-0.05916643142700195,-0.003332853317260742,0.35666704177856445,3,0.03625182483180245,1.923049836592317,4.866665840148926,-1.4444285498573757,4.833333015441895,-2.1111693926533763,4.853332996368408,0.03625182483180245 2361,2014-08-15,4.853332996368408,4.893332958221436,4.8400001525878915,4.876666069030762,1097556.0,-0.004103963554244028,-1.1333651232655377,-1.7500447051248789,73.54844008992892,71.30441031243215,-0.09527488605182644,-0.1974385134941672,-0.05558089356346407,0.07508668708519828,19.197463037452742,0.05333280563354492,0.09979564919910189,0.16616666316986084,-0.06767505518229378,0.40000838152201545,0.04924580399378353,0.28308752234593815,-0.2063294092498289,63.63644245232667,-0.17219897569685827,0.11692085917607728,8,-0.125,-0.17166662216186523,-0.10083353519439697,-0.06333351135253906,0.3466668128967285,4,0.05288471599580147,6.249924005364327,4.873332977294922,1.923049836592317,4.866665840148926,-1.4444285498573757,4.833333015441895,0.05288471599580147 2362,2014-08-18,4.833333015441895,4.833333015441895,4.686666011810303,4.7666659355163565,2613330.0,-0.0041208754770130085,3.3999828339686244,-2.857192487687322,69.0790012357032,72.36046619354319,-0.06134634657981586,-0.16156959319341357,-0.04168751107565871,0.09536010133435546,16.925306666374755,0.16666698455810547,0.10916176452889736,0.13083333969116318,-0.09887651200307435,0.3605431913854007,0.01597841384404486,0.2456882655382815,-0.17154966605714428,70.96780892084219,9.842247697491189,0.11485492584711865,8,-0.07500004768371671,-0.14166665077209561,-0.11416673660278409,-0.04666662216186612,0.4566669464111319,0,0.02551716939447113,-1.1333651232655377,4.853332996368408,6.249924005364327,4.873332977294922,1.923049836592317,4.866665840148926,0.02551716939447113 2363,2014-08-19,4.876666069030762,4.880000114440918,4.823332786560059,4.829999923706055,1283457.0,0.008965459952877675,1.1249888243182835,0.699987840727821,70.62508158408137,73.2941135707977,-0.07960727128749578,-0.18664391380774603,-0.09279125943549182,0.051810096099723424,14.943622157023196,0.056667327880859375,0.12584301609459292,0.1564997434616089,-0.06951025930044796,0.38250974622366574,0.04349474208058002,0.26950474484263776,-0.20098974311580964,91.93538711433885,28.270971910860645,0.11300500138102844,8,-0.11166667938232333,-0.18499970436096191,-0.1574997901916504,-0.08999967575073242,0.40000009536743164,1,0.02460695152393977,3.3999828339686244,4.833333015441895,-1.1333651232655377,4.853332996368408,6.249924005364327,4.873332977294922,0.02460695152393977 2364,2014-08-20,4.853332996368408,4.88666582107544,4.823332786560059,4.880000114440918,1227660.0,-0.004784636128877029,2.166767998283227,-0.571444628369403,75.33335749312894,73.85668317165974,-0.02960127004164459,-0.1519360926366229,-0.07712292292108991,0.07505446421328266,13.351613795632266,0.06333303451538175,0.12803554723872956,0.12100002765655482,-0.10623446964944261,0.34823452496255225,0.007382779003555662,0.23461727630955398,-0.16666698455810547,80.6452059472277,11.881308122536439,0.11361724865299891,8,-0.07166647911071777,-0.1616666316986084,-0.13416671752929688,-0.0666666030883789,0.34999990463256836,2,0.025412016316870956,1.1249888243182835,4.876666069030762,3.3999828339686244,4.833333015441895,-1.1333651232655377,4.853332996368408,0.025412016316870956 2365,2014-08-21,4.869999885559082,4.9099998474121085,4.843332767486572,4.866665840148926,1651017.0,0.003434112022221658,-1.666673024471154,-0.1250245864997765,75.97407241924819,74.17324180673994,-0.027178892573487268,-0.15253325480859203,-0.09959210170599153,0.05935291508497631,12.015996894534215,0.06666707992553622,0.13953972450159657,0.12250022888183576,-0.09858551941012017,0.3435859771737917,0.01195735473585735,0.23304310302781417,-0.170933856964111,82.08960959935126,7.28972665468595,0.11054287414597797,8,-0.07166695594787598,-0.1700000762939453,-0.1516667604446411,-0.08333349227905273,0.5300002098083496,3,0.06502384675412931,2.166767998283227,4.853332996368408,1.1249888243182835,4.876666069030762,3.3999828339686244,4.833333015441895,0.06502384675412931 2366,2014-08-22,4.906665802001953,4.916666030883789,4.846665859222412,4.88666582107544,1674498.0,0.007528935791476288,2.4999701980044584,5.998712814645042,72.59260201162232,73.6780654415641,-0.04798915348742483,-0.17341239841231015,-0.14014199040105169,0.023662439202121632,10.542021224222912,0.07000017166137695,0.15236900174100132,0.143499493598938,-0.07598908230973134,0.3629880695076073,0.03375520564460288,0.2532437815532731,-0.19072506790161103,95.65207475976739,19.12339258113404,0.10974428795433482,8,-0.10499978065490723,-0.20333290100097656,-0.20583295822143555,-0.11999940872192383,0.49666738510131925,4,0.06589693085263937,-1.666673024471154,4.869999885559082,2.166767998283227,4.853332996368408,1.1249888243182835,4.876666069030762,0.06589693085263937 2367,2014-08-25,4.903333187103272,4.929999828338623,4.889999866485597,4.923333168029785,675312.0,-0.000679201525671691,1.3999999999999466,-1.0,79.03241622530236,74.62031898689588,-0.041144971061020996,-0.15492007293656673,-0.14253149090496198,0.026790103023749623,9.998888516896809,0.039999961853026456,0.1559874516944051,0.12550022602081423,-0.09006123365900276,0.3410616857006312,0.017719496180905736,0.23328095586072273,-0.16731992332458567,75.00011175831676,-4.6825188876236155,0.10778072983990858,8,-0.09500026702880948,-0.19333338737487882,-0.2241668701171884,-0.11666679382324308,0.5299997329711905,0,0.06050305187135874,2.4999701980044584,4.906665802001953,-1.666673024471154,4.869999885559082,2.166767998283227,4.853332996368408,0.06050305187135874 2368,2014-08-26,4.996665954589844,5.010000228881836,4.873332977294922,4.896666049957275,2231136.0,0.01903455545955035,1.1578735370403135,-5.000000000000222,82.89486067505436,75.15029512441271,-0.12166704499865677,-0.23206010928302234,-0.23965268748096413,-0.06737789387687343,9.701701691566736,0.13666725158691406,0.15672529051610518,0.20099968910217303,-0.025296070298386653,0.4272954485027327,0.08785180940189274,0.3141475688024533,-0.237374303063965,92.85666845479858,10.463424697182248,0.11314787970027995,8,-0.14833283424377441,-0.24666595458984375,-0.32833313941955566,-0.20999956130981445,0.5199999809265128,1,0.05870594711133981,1.3999999999999466,4.903333187103272,2.4999701980044584,4.906665802001953,-1.666673024471154,4.869999885559082,0.05870594711133981 2369,2014-08-27,5.0166659355163565,5.0166659355163565,4.9466657638549805,4.986666202545166,1499925.0,0.00400266519880943,3.666719649044945,0.29999761581192635,81.15952996007016,75.58215129934885,-0.13203699935298197,-0.23579633191296345,-0.2638241110309183,-0.0925760820965893,10.461848380774123,0.07000017166137606,0.14731636606273923,0.2029996633529656,-0.03377077018072594,0.43977009688665714,0.08461444658612027,0.3213848801198109,-0.22227508316064348,100.0,16.517901656642863,0.11838521676684556,8,-0.16499996185302646,-0.25166654586791903,-0.3583331108093253,-0.22999954223632724,0.3533339500427255,2,0.05182729570273348,1.1578735370403135,4.996665954589844,1.3999999999999466,4.903333187103272,2.4999701980044584,4.906665802001953,0.05182729570273348 2370,2014-08-28,4.9466657638549805,5.0,4.936666011810303,4.993332862854004,1998006.0,-0.013953524623953495,1.1110846207641936,-1.5555838128239008,67.80823998220696,74.94435128737975,-0.056480124585745806,-0.14597753631383625,-0.19943207132818674,-0.028393613680664842,11.189678483532042,0.0799999237060538,0.14455631795654256,0.11566619873046857,-0.10548524673934967,0.3368176442002868,0.005090475995559451,0.2262419214653777,-0.11671089819356428,58.823446914023805,-23.969000792412203,0.11057572273490916,8,-0.09499979019165039,-0.17166638374328613,-0.2883329391479492,-0.15999937057495117,0.4200000762939453,3,0.05188689703303773,3.666719649044945,5.0166659355163565,1.1578735370403135,4.996665954589844,1.3999999999999466,4.903333187103272,0.05188689703303773 2371,2014-08-29,4.966666221618652,5.0166659355163565,4.826665878295898,4.8366661071777335,3535533.0,0.004043219962386324,-1.5333244324069895,-2.785690930641291,63.28129452905258,74.30016165330747,-0.0656135958329278,-0.1447855558445248,-0.2254611873748189,-0.0526110497116683,11.409311935467208,0.1900000572204581,0.1352127954449278,0.11749999523162824,-0.08369937812471395,0.31869936858797043,0.016900308553457144,0.21809968190979934,0.04999971389770419,73.68436903169496,-8.115022141097057,0.10059968667817108,8,-0.046666860580444336,-0.191666841506958,-0.3008333444595337,-0.17999982833862305,0.8033337593078613,4,0.08724843877419941,1.1110846207641936,4.9466657638549805,3.666719649044945,5.0166659355163565,1.1578735370403135,4.996665954589844,0.08724843877419941 2372,2014-09-01,4.960000038146973,4.989999771118164,4.943333148956299,4.949999809265137,1049751.0,-0.0013421847118825214,-2.999959128622226,0.0769247698345738,65.32270903465331,73.71100914781545,-0.04368398834168641,-0.12427630126429445,-0.22610001803970547,-0.04933861159700825,11.42772123137412,0.046666622161865234,0.1264109250230625,0.09800045490264875,-0.09666985549106144,0.29267076529635894,0.0006652997057932097,0.1953356100995043,0.05666589736938388,70.17585247164735,-11.631072811816708,0.09733515519685523,9,-0.04000067710876465,-0.1766669750213623,-0.294167160987854,-0.17500019073486328,0.7033329010009766,0,0.08938168256989099,-1.5333244324069895,4.966666221618652,1.1110846207641936,4.9466657638549805,3.666719649044945,5.0166659355163565,0.08938168256989099 2373,2014-09-02,4.966666221618652,4.986666202545166,4.900000095367432,4.9466657638549805,1323279.0,0.0013439885928248074,1.8888500357625368,2.0,62.93115992965806,72.3329871963187,-0.04050009829018286,-0.11283757724245103,-0.23949960977336282,-0.05880876549882963,11.932935615648512,0.08666610717773438,0.12167319646159758,0.08949997425079381,-0.08635560764948558,0.2653555561510732,0.0015721833006541175,0.1774277652009335,0.04999971389770419,73.68436903169496,-6.840730588202717,0.0879277909501399,9,-0.045000314712524414,-0.183333158493042,-0.29333341121673584,-0.18166637420654297,0.4033336639404297,1,0.0939597463635724,-2.999959128622226,4.960000038146973,-1.5333244324069895,4.966666221618652,1.1110846207641936,4.9466657638549805,0.0939597463635724 2374,2014-09-03,5.079999923706055,5.099999904632568,4.956665992736816,4.966666221618652,2624217.0,0.02281886823682444,-1.149995350866527,5.6665554072096125,70.94607525686527,71.7743208449428,-0.1322022951395443,-0.2038042608215367,-0.35473497332108117,-0.17410297941596653,12.493073823406341,0.14333391189575195,0.12496699873781125,0.18200032711029035,0.014271925248603878,0.3497287289719768,0.09813612617944756,0.26586452804113314,-0.25333404541015625,92.6829523588551,12.931323016190404,0.08386420093084314,9,-0.11666703224182129,-0.25499987602233887,-0.4066671133041382,-0.2950000762939453,0.19333314895629883,2,0.08595787763156837,1.8888500357625368,4.966666221618652,-2.999959128622226,4.960000038146973,-1.5333244324069895,4.966666221618652,0.08595787763156837 2375,2014-09-04,5.153333187103272,5.153333187103272,5.026666164398193,5.066666126251222,2556168.0,0.014435681987908122,1.92307184436108,0.7647068723230589,77.4391637402113,72.31282770367493,-0.1800525808730793,-0.2569713919214136,-0.4329180776570656,-0.2481918759291899,12.80933908348143,0.126667022705079,0.12617272594999918,0.23416693210601913,0.04969515957204074,0.4186387046399975,0.14193104583902993,0.32640281837300833,-0.3212006282806401,100.0,17.457675385479803,0.09223588626698907,9,-0.1633336544036874,-0.301666498184205,-0.4533334970474252,-0.368333339691163,0.16666698455810458,3,0.04204399183775642,-1.149995350866527,5.079999923706055,1.8888500357625368,4.966666221618652,-2.999959128622226,4.960000038146973,0.04204399183775642 2376,2014-09-05,5.076665878295898,5.150000095367432,5.050000190734863,5.133333206176758,2173764.0,-0.014877227228241585,1.2221927881915378,-0.6538508093356955,70.16576594234628,71.32764433890203,-0.08575260119526007,-0.16486677731780475,-0.3598348238183098,-0.17150953752688114,12.698500236585664,0.10333299636840909,0.1262093508383213,0.14233298301696795,-0.041531950427059705,0.3261979164609956,0.05040051629495412,0.23426544973898178,-0.23168529434204022,69.7365597672026,-13.680389908572948,0.09193246672201388,9,-0.08666634559631348,-0.22499918937683105,-0.37666618824005127,-0.29166603088378906,0.2866673469543457,4,0.057124098533420264,1.92307184436108,5.153333187103272,-1.149995350866527,5.079999923706055,1.8888500357625368,4.966666221618652,0.057124098533420264 2377,2014-09-08,5.126666069030762,5.153333187103272,5.079999923706055,5.079999923706055,1868895.0,0.009849021372201783,-2.1428892567388442,-0.8235106024907438,70.49184684895963,69.94953169155816,-0.11258051676263836,-0.20378791031332,-0.4061419937258215,-0.2202457617900606,11.9890248175136,0.07666730880737394,0.126431484380209,0.1786665201187132,-0.019894359043886922,0.3772273992813133,0.0793860805374127,0.2779469597000137,-0.26935138095092714,89.47349598515247,6.839370226709278,0.09928043958130026,9,-0.13666653633117676,-0.26833295822143555,-0.42666637897491455,-0.34166622161865234,0.23999977111816406,0,0.12548777377602427,1.2221927881915378,5.076665878295898,1.92307184436108,5.153333187103272,-1.149995350866527,5.079999923706055,0.12548777377602427 2378,2014-09-09,5.103332996368408,5.130000114440918,5.00666618347168,5.110000133514403,2443104.0,-0.0045513150940929,4.285690930641272,-0.1428688206322741,70.49184684895963,68.76423356810145,-0.08104865982843013,-0.16779280212101,-0.3806004061038468,-0.1950264536290387,10.932453991609236,0.12333393096923828,0.1282912332171522,0.14183344841003453,-0.06057862450910534,0.3442455213291744,0.0406274119504646,0.24303948486960447,-0.23417756832763637,74.57624242012764,-7.966212753324612,0.10120603645957015,9,-0.11333346366882324,-0.24499988555908203,-0.42250001430511475,-0.31833314895629883,0.08333301544189453,1,0.10973219720877392,-2.1428892567388442,5.126666069030762,1.2221927881915378,5.076665878295898,1.92307184436108,5.153333187103272,0.10973219720877392 2379,2014-09-10,5.126666069030762,5.126666069030762,5.059999942779541,5.096665859222412,1229148.0,0.004572124272305578,3.444377334498927,-4.499713917895035,70.81083170950487,69.09785487113454,-0.09737758942619301,-0.17987064443399348,-0.3996889271449433,-0.21844740419707698,9.818784765386754,0.0666661262512207,0.1297208901723952,0.15216650962829625,-0.05785460013605803,0.36218761939265054,0.047155954746119555,0.25717706451047295,-0.2461435306274895,81.81791581459264,-0.7495250478697955,0.10501055488217705,9,-0.13666653633117676,-0.23833298683166504,-0.4708331823348999,-0.34166622161865234,0.19333410263061523,2,0.04746433905618597,4.285690930641272,5.103332996368408,-2.1428892567388442,5.126666069030762,1.2221927881915378,5.076665878295898,0.04746433905618597 2380,2014-09-11,5.050000190734863,5.146666049957275,5.03000020980835,5.130000114440918,2037912.0,-0.014954334310756656,1.0588368942332775,-2.666645474052293,60.91381616496968,68.83480171956978,-0.005042514077347349,-0.0941160572561639,-0.32269818505929226,-0.14119840876514989,8.938952150014709,0.11666584014892578,0.11696834720043459,0.06666727066040057,-0.14027651467761348,0.2736110559984146,-0.03680462200860646,0.1701391633294076,-0.15856522638359127,29.545846161848814,-49.24458035291174,0.10347189266900701,9,-0.02333354949951172,-0.15500068664550692,-0.39416730403900146,-0.2650003433227539,0.2999997138977051,3,0.044224331384627336,3.444377334498927,5.126666069030762,4.285690930641272,5.103332996368408,-2.1428892567388442,5.126666069030762,0.044224331384627336 2381,2014-09-12,5.110000133514403,5.110000133514403,5.03000020980835,5.050000190734863,1598001.0,0.011881176339284316,1.666666666666716,-0.7499999999999889,64.4860244149933,68.74183676182977,-0.04757543482596649,-0.14113740656333285,-0.3799500227042323,-0.2024958164374011,7.882321597956478,0.0799999237060538,0.10688039701287888,0.11383385658264089,-0.09098849042498891,0.3186562035902707,0.01142268307882599,0.2162450300864558,-0.20808924025305142,70.45480406914453,-8.450930249001715,0.10241117350381478,9,-0.08333349227905185,-0.198333501815795,-0.4500004053115836,-0.32500028610229403,0.2300000190734881,4,0.04109589680236381,1.0588368942332775,5.050000190734863,3.444377334498927,5.126666069030762,4.285690930641272,5.103332996368408,0.04109589680236381 2382,2014-09-15,4.956665992736816,5.079999923706055,4.940000057220459,5.079999923706055,2204094.0,-0.030006680385765705,1.2702571041948578,-2.0555674764959098,47.41379629275655,67.0176852466185,0.11760327724118635,0.02309434378150854,-0.2225839724189118,-0.051842953418704596,8.361861652187876,0.17000007629394442,0.10550974408879377,-0.04566693305969238,-0.2368174501920075,0.14548358407262274,-0.1412421916258504,0.04990832550646562,-0.044698207721787675,8.06418864354768,-66.22335306419971,0.09557525856615763,9,0.09000062942504883,-0.0366663932800293,-0.2858327627182007,-0.17166614532470703,0.46000003814697266,0,0.08204450998096946,1.666666666666716,5.110000133514403,1.0588368942332775,5.050000190734863,3.444377334498927,5.126666069030762,0.08204450998096946 2383,2014-09-16,4.996665954589844,4.996665954589844,4.9099998474121085,4.9633331298828125,1349688.0,0.008069932876582975,4.200045777065744,-0.27026483665184614,48.73949731358432,64.55028769736506,0.09197885532749783,-0.007857432280660603,-0.2553176092961049,-0.09586231705696058,9.026209194933966,0.08666610717773526,0.10779702551553516,-0.011666965484619318,-0.19351590684230757,0.17018197587306894,-0.102591436163463,0.07925750519422436,0.15666723251342862,36.61955371984107,-32.9938646924734,0.09092447067884403,9,0.03500056266784668,-0.07666635513305664,-0.29499948024749756,-0.21499967575073242,0.5566668510437012,1,0.0740493538935112,1.2702571041948578,4.956665992736816,1.666666666666716,5.110000133514403,1.0588368942332775,5.050000190734863,0.0740493538935112 2384,2014-09-17,4.97666597366333,5.033332824707031,4.953332901000977,5.0,1733526.0,-0.004002665198809652,-1.2857065006369166,-0.7000314717326619,52.0179513151404,61.72570853902384,0.10703535028972855,0.02303722995766222,-0.2267369214767463,-0.07583414506853892,9.497595700751226,0.07999992370605469,0.10984744583031159,-0.03783359527587926,-0.20535119590844086,0.12968400535668234,-0.12159239559215962,0.045925205040401096,0.17180054664611877,28.168840981212178,-41.04102260576247,0.08375880031628079,9,0.05500054359436035,-0.05666637420654297,-0.2749994993209839,-0.19499969482421875,0.7533340454101562,2,0.04219693249623324,4.200045777065744,4.996665954589844,1.2702571041948578,4.956665992736816,1.666666666666716,5.110000133514403,0.04219693249623324 2385,2014-09-18,5.186666011810303,5.193333148956299,5.079999923706055,5.083333015441895,3698910.0,0.04219693249623324,-1.0606194594360274,-4.428425462347975,61.78570826442608,60.79459101925493,-0.10922540523342317,-0.1707784830148631,-0.4236048449308081,-0.2842652233053222,9.804269378238285,0.21666717529296875,0.11909420308235497,0.15633313655853254,-0.013522808447632428,0.3261890815646975,0.0714051640554505,0.24126110906161458,-0.27666616439819425,97.64689250798983,27.80493877236148,0.08492797250308229,9,-0.13499951362609863,-0.24666643142700195,-0.48499953746795654,-0.4049997329711914,0.4766669273376465,3,0.02570710347407479,-1.2857065006369166,4.97666597366333,4.200045777065744,4.996665954589844,1.2702571041948578,4.956665992736816,0.02570710347407479 2386,2014-09-19,5.230000019073486,5.230000019073486,5.113333225250244,5.199999809265137,2731602.0,0.0083548867739911,6.777731860446634,0.29032555778593266,63.91751411707277,60.06410960460083,-0.14362535570545454,-0.19884181632810627,-0.45249513093467186,-0.32698651545107804,10.167028813897534,0.11666679382324219,0.11510575977519899,0.18350043296814,0.0020509345421384495,0.36494993139414156,0.09277568375513923,0.2742251821811408,-0.31433350563049434,100.0,28.952739703064836,0.09072474921300092,9,-0.16000008583068848,-0.2716670036315918,-0.5250003337860107,-0.448333740234375,0.38666582107543945,4,0.02294452870391006,-1.0606194594360274,5.186666011810303,-1.2857065006369166,4.97666597366333,4.200045777065744,4.996665954589844,0.02294452870391006 2387,2014-09-22,5.199999809265137,5.22333288192749,5.153333187103272,5.203332901000977,1451691.0,-0.0057361777627037425,2.2307760024648564,-0.11110228085512198,61.744962254713236,59.09223353857345,-0.11413088682995909,-0.15333824723824563,-0.4106810379110666,-0.2957434593953021,10.407357183038444,0.07666683197021396,0.09883116919071622,0.13866689205169713,-0.04200656666208591,0.3193403507654802,0.04833016269480517,0.2290036214085891,-0.27175995559692456,90.62493946406515,19.088742252944755,0.09033672935689158,9,-0.12999987602233887,-0.2416667938232422,-0.49500012397766113,-0.4183335304260254,0.4400000572204599,0,0.026923143934218574,6.777731860446634,5.230000019073486,-1.0606194594360274,5.186666011810303,-1.2857065006369166,4.97666597366333,0.026923143934218574 2388,2014-09-23,5.289999961853027,5.289999961853027,5.166666030883789,5.236666202545166,2279946.0,0.017307722286360905,3.6249854714838756,-16.00128755364807,60.82473061192386,57.98266674995336,-0.1954180353418824,-0.2321375967359165,-0.486718228519198,-0.3850292847985335,10.065530428187335,0.12333393096923828,0.09375524986041928,0.21400034427642822,0.009391177426432584,0.41860951112642386,0.11169576085142996,0.3163049277014265,-0.3496897015686038,100.0,29.85241648128101,0.10230458342499785,9,-0.19000005722045898,-0.23333358764648438,-0.5650002956390381,-0.508333683013916,0.33333301544189453,1,0.02394443666241397,2.2307760024648564,5.199999809265137,6.777731860446634,5.230000019073486,-1.0606194594360274,5.186666011810303,0.02394443666241397 2389,2014-09-24,5.276666164398193,5.289999961853027,5.203332901000977,5.260000228881836,1638315.0,-0.0025205666447988273,3.0,0.31248379511663044,56.77652414677748,57.52296763682089,-0.17720400442576167,-0.20904431836393123,-0.46047058661330276,-0.37153046136181267,9.64381929796613,0.08666706085205078,0.08432626937164223,0.18766653537750244,-0.03344305842564843,0.4087761291806533,0.077111738475927,0.2982213322790779,-0.31537452201965355,93.6505737939428,26.152247874583637,0.11055479690157564,9,-0.176666259765625,-0.2199997901916504,-0.5483332872390747,-0.49499988555908203,0.31333398818969815,2,0.05243209113777714,3.6249854714838756,5.289999961853027,2.2307760024648564,5.199999809265137,6.777731860446634,5.230000019073486,0.05243209113777714 2390,2014-09-25,5.203332901000977,5.293333053588867,5.190000057220459,5.283332824707031,1031010.0,-0.01389765073485194,1.0666520437162639,-4.80020600268948,56.985305718883794,56.68955444836427,-0.08921508752032103,-0.12173783539298011,-0.3741646043879676,-0.29829725081368785,9.278794187708469,0.1033329963684082,0.07475353812503016,0.10149991512298584,-0.11456253500376867,0.31756236524974035,-0.0065313099403914165,0.2095311401863631,-0.22231875945396773,49.99986754510751,-16.504189038417827,0.10803122506337744,9,-0.10166645050048828,-0.14333343505859375,-0.46666646003723145,-0.42166662216186523,0.5466670989990234,3,0.10121726364484451,3.0,5.276666164398193,3.6249854714838756,5.289999961853027,2.2307760024648564,5.199999809265137,0.10121726364484451 2391,2014-09-26,5.400000095367432,5.420000076293945,5.190000057220459,5.190000057220459,2539566.0,0.03779638898918458,-1.1904759742235502,-2.625002980235081,62.974699445858626,58.41854368759783,-0.26867364024935103,-0.29963883649672773,-0.554554126202051,-0.49360256097461885,10.602264379202808,0.23000001907348633,0.06785705414426246,0.27650041580200213,0.03241724408460378,0.5205835875194005,0.1544588299433034,0.39854200166070086,-0.39400044085707453,92.50001341103385,27.70754790654337,0.1220415858586991,9,-0.2350001335144043,-0.27666711807250977,-0.6508337259292603,-0.6183338165283203,0.30666589736938477,4,0.048765340579609795,1.0666520437162639,5.203332901000977,3.0,5.276666164398193,3.6249854714838756,5.289999961853027,0.048765340579609795 2392,2014-09-29,5.403333187103272,5.4633331298828125,5.363333225250244,5.400000095367432,1616139.0,0.0006172391994401227,-1.608687539649961,0.01587186252560584,64.5161186123135,60.171501609678856,-0.2257208254990326,-0.2825416214967147,-0.5411277215292722,-0.49612601076254403,12.096926092815712,0.09999990463256836,0.07470501498154114,0.2576668500900281,-0.0038011795740606757,0.5191348797541169,0.1269328352579837,0.3884008649220725,-0.35593349041455635,79.77532966008555,15.550396237485202,0.13073401483204417,9,-0.19500017166137784,-0.2583336830139169,-0.6508337259292611,-0.630000352859498,0.2633328437805167,0,0.039481676524193876,-1.1904759742235502,5.400000095367432,1.0666520437162639,5.203332901000977,3.0,5.276666164398193,0.039481676524193876 2393,2014-09-30,5.433332920074463,5.433332920074463,5.360000133514403,5.406665802001953,1949310.0,0.005552079046836189,4.499865891819468,8.000715307580128,64.74357886898964,61.58546022677322,-0.20927266192535132,-0.2906911576025113,-0.5535663621149212,-0.5254527778270379,13.322073660160447,0.07333278656005948,0.07510372007375032,0.26433324813842773,-0.012703098089755116,0.5413695943666106,0.1258150750243363,0.40285142125251916,-0.3360212114024552,89.02430301750984,25.908398442121168,0.13851817311409123,9,-0.1616663932800293,-0.2883334159851074,-0.6741665601730347,-0.6600000858306885,0.5133328437805176,1,0.03803686419574337,-1.608687539649961,5.403333187103272,-1.1904759742235502,5.400000095367432,1.0666520437162639,5.203332901000977,0.03803686419574337 2394,2014-10-01,5.5166659355163565,5.603332996368408,5.406665802001953,5.423333168029785,3562995.0,0.015337365971815231,-2.105251071935432,3.4999195350916072,72.29290991483917,62.75292707681912,-0.23238951820068632,-0.35798709006942,-0.6208018424378183,-0.6076214178599697,14.577225864418297,0.19666719436645508,0.10657698012954242,0.32583296298980624,0.011952188867288882,0.6397137371123236,0.168892575928548,0.4827733500510645,-0.3754316562990523,79.0321427005773,11.187781979856197,0.15694038706125857,10,-0.15833282470703036,-0.3016664981842032,-0.7174993753433219,-0.7433331012725821,0.5766668319702157,2,0.019335417990754555,4.499865891819468,5.433332920074463,-1.608687539649961,5.403333187103272,-1.1904759742235502,5.400000095367432,0.019335417990754555 2395,2014-10-02,5.369999885559082,5.5166659355163565,5.353332996368408,5.50666618347168,2671002.0,-0.026585994452380524,1.085112858847318,-1.46429064082195,61.4705641047218,62.48104374211346,-0.06367924294149763,-0.20475451313871496,-0.45801363506653736,-0.46089815014858004,15.188743617920291,0.16333293914794833,0.133628829073559,0.16833357810974103,-0.15491400262305888,0.49158115884254094,0.006709787743341522,0.32995736847614054,-0.16407178594062355,43.54838709677419,-22.975768855159842,0.1616237903663998,10,0.008333206176757812,-0.1550004482269287,-0.5616672039031982,-0.5966670513153076,0.7233328819274902,3,0.04096839324343948,-2.105251071935432,5.5166659355163565,4.499865891819468,5.433332920074463,-1.608687539649961,5.403333187103272,0.04096839324343948 2396,2014-10-03,5.366665840148926,5.429999828338623,5.333333015441895,5.383333206176758,1371699.0,-0.0006208650802995708,-1.3200123596663171,0.12195666585255224,70.8474242581474,63.4924284091617,-0.04349434464927082,-0.18823114316667677,-0.4391234472565255,-0.45752569340978155,15.74812683655347,0.09666681289672763,0.16224590704262631,0.15049953460693377,-0.17514718460833656,0.4761462538222041,-0.01232382500070095,0.3133228942145685,-0.10510105498547428,12.34549150435041,-59.02992114509085,0.16282335960763503,10,0.01833367347717285,-0.15166640281677246,-0.5533331632614136,-0.5933330059051514,0.7133340835571289,4,0.07142873643879355,1.085112858847318,5.369999885559082,-2.105251071935432,5.5166659355163565,4.499865891819468,5.433332920074463,0.07142873643879355 2397,2014-10-06,5.769999980926514,5.873332977294923,5.366665840148926,5.403333187103272,6263382.0,0.07515544153321008,-1.3030246545651625,-21.99908451107164,78.71285323222516,65.47999758919516,-0.39948069292119914,-0.570127864255193,-0.82243125495292,-0.8580498743204856,16.937709829225664,0.506667137145997,0.1760625959848463,0.5216669797897335,0.11598496695883487,0.9273489926206322,0.31882597337428376,0.7245079862051833,-0.46058764619436854,80.86425857997868,4.882099107847893,0.20284100641544947,10,-0.23833346366882324,-0.3833334445953369,-0.9225006103515625,-0.9966671466827393,0.32000017166137784,0,-0.010976427798796484,-1.3200123596663171,5.366665840148926,1.085112858847318,5.369999885559082,-2.105251071935432,5.5166659355163565,-0.010976427798796484 2398,2014-10-07,5.663332939147949,5.743332862854004,5.556665897369385,5.733333110809326,5322861.0,-0.018486489104188264,3.148169733447068,-0.19090949287085393,73.95345788963992,67.38854578284655,-0.26182041835525727,-0.44201844510621147,-0.697531589856867,-0.7485791589108803,19.076216864626357,0.2133340835571289,0.18315616030693516,0.386999940872192,-0.0524410806563651,0.8264409624007492,0.16727943010791346,0.6067204516364706,-0.3299999237060538,61.111101299646094,-20.054974071467115,0.2197205107642785,10,-0.1316664218902588,-0.27666640281677246,-0.81166672706604,-0.8900001049041748,0.4466671943664542,1,0.0005885388995585661,-1.3030246545651625,5.769999980926514,-1.3200123596663171,5.366665840148926,1.085112858847318,5.369999885559082,0.0005885388995585661 2399,2014-10-08,5.369999885559082,5.63666582107544,5.349999904632568,5.616665840148926,4103499.0,-0.051795127840920996,-1.0000000000000062,3.5237907098725487,56.043965372239,67.28395241099713,0.0515671594133833,-0.13652018636796903,-0.3895358265796691,-0.45449224066676575,20.665770293593322,0.31333303451538086,0.18936497116457396,0.08150019645690953,-0.3539494037230462,0.5169497966368652,-0.13622460363306832,0.2992249965468874,0.5033330917358407,6.790161612486612,-69.30492627797386,0.21772480008997783,10,0.1616666316986084,0.021666526794433594,-0.5175004005432129,-0.5966670513153076,0.7366662025451651,2,0.10738657180359712,3.148169733447068,5.663332939147949,-1.3030246545651625,5.769999980926514,-1.3200123596663171,5.366665840148926,0.10738657180359712 2400,2014-10-09,5.2733330726623535,5.4466657638549805,5.25666618347168,5.429999828338623,2993238.0,-0.01800126907948052,1.0000100387495734,0.635137329498005,51.38003214547345,65.99565604428767,0.1779176612826987,-0.023467127735159465,-0.2772004767673817,-0.35725346750548326,22.438652738654152,0.18999958038330078,0.18889461910716054,-0.02633326053619367,-0.44724250682031297,0.39457598574792563,-0.23678788367825376,0.18412136260586642,0.5895332431793223,2.7027382303726095,-67.46168728689668,0.21045462314205976,10,0.29166650772094727,0.11833333969116211,-0.3791666030883789,-0.48833322525024414,0.9499998092651367,3,0.15549931770386438,-1.0000000000000062,5.369999885559082,3.148169733447068,5.663332939147949,-1.3030246545651625,5.769999980926514,0.15549931770386438 2401,2014-10-10,5.320000171661377,5.349999904632568,5.099999904632568,5.230000019073486,3275862.0,0.00884963994422261,2.3333418104599266,-0.5744687326892992,53.781519676272026,64.80292282917196,0.13265977319554878,-0.05649122150590813,-0.30744116374269304,-0.40402946069201207,23.934112634027123,0.25,0.19662876289596998,0.009833836555481312,-0.40152258887228687,0.4211902619832495,-0.19584437615840233,0.21551204926936496,0.5186181388854987,28.448319980860703,-37.51165129909998,0.20567821271388392,10,0.16666626930236816,0.07166624069213867,-0.3991670608520508,-0.508333683013916,0.8799996376037607,4,0.145363265201492,1.0000100387495734,5.2733330726623535,-1.0000000000000062,5.369999885559082,3.148169733447068,5.663332939147949,0.145363265201492 2402,2014-10-13,5.363333225250244,5.436666011810303,5.25666618347168,5.2666659355163565,1719222.0,0.008145310562148955,-2.0857079797930256,1.0740791760267974,52.38094795760612,63.42929717235156,0.09281669603884968,-0.0714594365540524,-0.33672938344274783,-0.4463689387105081,24.791864630123776,0.17999982833862305,0.21221784911625985,0.032833528518676935,-0.34367741513185646,0.4093444721692103,-0.15542194330658976,0.22108900034394363,0.430967980941773,40.93266437735284,-19.86548956029712,0.1882554718252668,10,0.12333321571350098,0.028333187103271484,-0.44250011444091797,-0.5516667366027832,0.983332633972168,0,0.13362337717182804,2.3333418104599266,5.320000171661377,1.0000100387495734,5.2733330726623535,-1.0000000000000062,5.369999885559082,0.13362337717182804 2403,2014-10-14,5.366665840148926,5.416666030883789,5.25333309173584,5.333333015441895,1548627.0,0.0006213700992867555,1.4499964237179028,0.3448201020095967,52.941165470885984,61.27910334524565,0.08832072270264657,-0.04811837899572513,-0.3243993495122588,-0.44947687255194424,25.395719857796315,0.16333293914794922,0.20500747596071012,0.01766614913940412,-0.32458040942775845,0.3599127077065667,-0.15345713014417672,0.18878942842298496,0.38597728794952424,49.68937421699371,-6.665941292547643,0.17112327928358112,10,0.12000060081481934,0.025000572204589844,-0.4424995183944702,-0.5549993515014648,0.9933342933654776,1,0.1347828118955312,-2.0857079797930256,5.363333225250244,2.3333418104599266,5.320000171661377,1.0000100387495734,5.2733330726623535,0.1347828118955312 2404,2014-10-15,5.186666011810303,5.366665840148926,5.176665782928467,5.366665840148926,3198603.0,-0.033540345849747966,1.111113760208961,-5.400077248798496,49.490828266089096,59.94802158539757,0.24204045467961155,0.15644163272940137,-0.13050555618686133,-0.2706693502390696,26.31655377539254,0.19000005722045898,0.1910295174947505,-0.17283368110656738,-0.4778428036866158,0.13217544147348104,-0.32533824239659204,-0.02032911981654273,0.5268185228801947,24.99989683787453,-30.83087092991034,0.15250456129002424,10,0.3000004291534424,0.2050004005432129,-0.26249969005584717,-0.3749995231628418,1.2766671180725098,2,0.1780207400286855,1.4499964237179028,5.366665840148926,-2.0857079797930256,5.363333225250244,2.3333418104599266,5.320000171661377,0.1780207400286855 2405,2014-10-16,5.320000171661377,5.360000133514403,5.176665782928467,5.206665992736816,3534543.0,0.02570710347407479,-1.1153809121644753,-0.629634927825329,47.45763020075647,57.349155579020795,0.11272187854463578,0.03542496014865204,-0.250259141066997,-0.4034745609975152,27.14490839715818,0.1833343505859366,0.17673977802183938,-0.0461662292480467,-0.34092572586445247,0.24859326736835907,-0.19354597755624958,0.10121351906015619,0.35667528522564496,65.34672256529375,13.56966542456584,0.1473797483082029,10,0.16666626930236816,0.07166624069213867,-0.38083386421203613,-0.508333683013916,0.8066658973693857,3,0.14786952839462097,1.111113760208961,5.186666011810303,1.4499964237179028,5.366665840148926,-2.0857079797930256,5.363333225250244,0.14786952839462097 2406,2014-10-17,5.349999904632568,5.433332920074463,5.316666126251222,5.320000171661377,2431305.0,0.005639047369019767,-5.363442482249473,0.2647015512518986,48.33333532015432,53.973653588790704,0.0895238601958912,0.015680199593699484,-0.26744666507494586,-0.43186071224472755,27.843061693214132,0.1166667938232413,0.14558248267870422,-0.02216649055480957,-0.31006087449639974,0.2657278933867806,-0.1661136825256051,0.12178070141598596,0.29207501911918676,66.66691119832741,17.670063159005842,0.14394719197079509,10,0.07166647911071777,0.041666507720947266,-0.38916683197021484,-0.5383334159851074,0.9466662406921387,4,0.1632398117500342,-1.1153809121644753,5.320000171661377,1.111113760208961,5.186666011810303,1.4499964237179028,5.366665840148926,0.1632398117500342 2407,2014-10-20,5.3400001525878915,5.360000133514403,5.236666202545166,5.346665859222412,1743924.0,-0.001869112565033526,6.399831204314644,-0.22219219887462469,47.04643215740695,50.98398406298704,0.03588761565013687,0.03868985185049478,-0.24706577329370383,-0.42082138292919335,28.388288659844875,0.1233339309692374,0.13682633173842262,-0.039166259765623934,-0.31603157625213374,0.23769905672088587,-0.1775989180088784,0.09926639847763052,0.2695502700167127,63.63665075148195,18.889095689075603,0.1384326582432548,10,0.028332710266112393,0.05166625976562411,-0.37083351612091153,-0.5283336639404306,0.9666657447814933,0,0.16104862024404065,-5.363442482249473,5.349999904632568,-1.1153809121644753,5.320000171661377,1.111113760208961,5.186666011810303,0.16104862024404065 2408,2014-10-21,5.416666030883789,5.433332920074463,5.323332786560059,5.3400001525878915,2536017.0,0.01435690563767933,1.0000086697935722,-11.50153802131909,46.82203678778637,49.959325331381194,-0.08878420453112579,-0.029513118711927078,-0.3116008532288994,-0.4964171118447753,28.546564786882268,0.1100001335144043,0.12065049537638384,0.03116631507873535,-0.242891599407832,0.3052242295653027,-0.10586264216454833,0.16819527232201903,0.16231136064249263,93.50641871179891,50.902307561250865,0.1370289572432839,10,-0.14333319664001465,-0.024999618530273438,-0.4333329200744629,-0.6049995422363281,1.006667137145996,1,0.1716922961534113,6.399831204314644,5.3400001525878915,-5.363442482249473,5.349999904632568,-1.1153809121644753,5.320000171661377,0.1716922961534113 2409,2014-10-22,5.553332805633545,5.613333225250244,5.363333225250244,5.47666597366333,2715135.0,0.02523079214604218,1.5423598954519666,1.0000124393581407,55.86352377225414,50.457491067690164,-0.2198275680284656,-0.15219298963212946,-0.4353732199442035,-0.6308356071907255,29.01195215350578,0.25,0.05246814063658345,0.1539997577667238,-0.12481644275608073,0.43281595828952835,0.014591657505321542,0.2934078580281261,-0.45333290100097656,86.25947029673779,41.966511716440785,0.13940810026140238,10,-0.19666624069213867,-0.1399998664855957,-0.5774997472763062,-0.741666316986084,0.7433333396911621,2,0.14525823611049193,1.0000086697935722,5.416666030883789,6.399831204314644,5.3400001525878915,-5.363442482249473,5.349999904632568,0.14525823611049193 2410,2014-10-23,5.730000019073486,6.056665897369385,5.616665840148926,5.833333015441895,7000971.0,0.031812826571590014,-1.6666560703288573,-1.3478187856849764,60.460673987625135,51.19961932450717,-0.3630867322782523,-0.3029109642791816,-0.5970422167746268,-0.8036721520120835,30.195198931929667,0.5033330917358398,-0.0022562054924426533,0.3043336153030394,0.00475024651302558,0.6039169840930532,0.15454193090803248,0.45412529969804627,-0.6197334480285646,60.1626829427144,11.339958006898172,0.14979168439500673,10,-0.11333417892456055,-0.1616671085357666,-0.7541669607162476,-0.9183335304260254,0.6300001144409171,3,0.12798134526496963,1.5423598954519666,5.553332805633545,1.0000086697935722,5.416666030883789,6.399831204314644,5.3400001525878915,0.12798134526496963 2411,2014-10-24,5.663332939147949,5.72666597366333,5.599999904632568,5.72666597366333,1949094.0,-0.011634743403773462,3.0,0.6129023326642157,46.190463053126805,50.51178766845391,-0.27110594759044737,-0.22715023039281057,-0.5151976089895598,-0.7336296347514004,30.42767913937038,0.13000011444091797,-0.006919600700450168,0.22449989318847674,-0.092948101353719,0.5419478877306725,0.06577589591737887,0.3832238904595746,-0.5152103950500493,52.0325482187218,6.9628404677340825,0.15872399727109807,10,-0.04666709899902344,-0.08500003814697266,-0.6674998998641968,-0.8316664695739746,0.869999885559082,4,0.08181280084736153,-1.6666560703288573,5.730000019073486,1.5423598954519666,5.553332805633545,1.0000086697935722,5.416666030883789,0.08181280084736153 2412,2014-10-27,5.616665840148926,5.766665935516357,5.570000171661377,5.739999771118164,2254920.0,-0.008240218171959413,1.226410001727414,1.9473870455281248,48.25869053414296,49.99151267548247,-0.20643320562952105,-0.1725268611800539,-0.45293757234571075,-0.6840903199132438,30.426576462704368,0.19666576385498047,0.004322634082342347,0.16716616153717023,-0.15946305382297776,0.49379537689731823,0.003851553857096235,0.33048076921724423,-0.43220156192016645,39.99997399069257,-2.9150010901578085,0.1633146076800739,10,0.0,-0.03833293914794922,-0.6024993658065796,-0.7666659355163574,0.9900002479553214,0,0.12106832140787471,3.0,5.663332939147949,-1.6666560703288573,5.730000019073486,1.5423598954519666,5.553332805633545,0.12106832140787471 2413,2014-10-28,5.639999866485597,5.6599998474121085,5.5866661071777335,5.633333206176758,1659645.0,0.0041544266653492645,2.1428775787549603,-0.054053740576075246,62.61680826932809,51.449954898064576,-0.20888371680936935,-0.1892890037605861,-0.4614829925797066,-0.705398532864633,30.470224214234577,0.073333740234375,0.009456508303056665,0.18016684055328458,-0.15720846404123012,0.5175421451477993,0.011479188256027228,0.34885449285054193,-0.4206475234912119,39.90388054117414,-7.2674920505701905,0.1686876522972573,10,-0.02333402633667081,-0.06166696548462003,-0.6258333921432504,-0.7899999618530282,1.073333263397216,1,0.11820319976340743,1.226410001727414,5.616665840148926,3.0,5.663332939147949,-1.6666560703288573,5.730000019073486,0.11820319976340743 2414,2014-10-29,5.623332977294922,5.7133331298828125,5.546666145324707,5.643332958221436,2373291.0,-0.0029551222668841026,1.08333308498115,-2.9999999999997335,67.67674140477983,53.69652280962273,-0.1383060317625162,-0.17309586731260662,-0.4291640492177162,-0.6865160582801941,29.59696259608291,0.16666698455810547,0.01508381409650994,0.15816659927368182,-0.18628974378771357,0.5026229423350772,-0.014061572257015875,0.3303947708043795,-0.37048809212553735,15.032719459733887,-36.20365944742878,0.17222817153069786,10,0.023333072662353516,-0.04500007629394531,-0.5449998378753662,-0.7333331108093262,1.1500000953674316,2,0.1422644175553871,2.1428775787549603,5.639999866485597,1.226410001727414,5.616665840148926,3.0,5.663332939147949,0.1422644175553871 2415,2014-10-30,5.5900001525878915,5.656665802001952,5.480000019073486,5.63666582107544,2655504.0,-0.005927592202278786,3.076951433554845,2.3332856495719345,63.822520931599655,55.41754343311666,-0.07000810765182308,-0.12905269644835915,-0.38078109508298397,-0.6502341834439322,29.17414946069336,0.1766657829284659,0.01974121567756626,0.1138337612152105,-0.2318753110034022,0.4595428334338232,-0.05902077489409585,0.28668829732451684,-0.30500242693050694,38.37224002049327,-15.096196177428169,0.1728545361093063,10,0.05666589736938388,-0.01166725158691495,-0.5116670131683358,-0.7000002861022958,1.0933327674865714,3,0.12641609542884624,1.08333308498115,5.623332977294922,2.1428775787549603,5.639999866485597,1.226410001727414,5.616665840148926,0.12641609542884624 2416,2014-10-31,5.75,5.803332805633545,5.5900001525878915,5.646666049957275,3624303.0,0.028622512172568726,1.031743797130334,-2.2143462933633065,67.68292549959943,57.71048713780472,-0.18696202751113855,-0.27285083032690416,-0.5247433327165689,-0.8055262972123138,29.129528940828187,0.2133326530456534,0.05084853313148674,0.25466690063476527,-0.10758986872781406,0.6169236699973446,0.0735385159534756,0.43579528531605494,-0.43413554747413574,83.50528995189343,27.27587473423017,0.18112838468128983,10,-0.06000065803527832,-0.17166709899902344,-0.6691670417785645,-0.8583335876464844,0.8466658592224121,4,0.10608697974163528,3.076951433554845,5.5900001525878915,1.08333308498115,5.623332977294922,2.1428775787549603,5.639999866485597,0.10608697974163528 2417,2014-11-03,5.706665992736816,5.730000019073486,5.633333206176758,5.730000019073486,3568551.0,-0.007536349089249272,7.28548073975682,-0.2258118104168301,64.9999831704797,59.73025895810397,-0.096270650663838,-0.24717786624268978,-0.4654371632773193,-0.7585403204411989,27.275050168745718,0.11666679382324219,0.07828519131333778,0.2144995927810669,-0.13864015271981156,0.5676393382819453,0.03792972003062722,0.39106946553150657,-0.36116948241721136,70.10299700034508,12.507380947957898,0.17656987275043937,11,0.003333568572998047,-0.12833309173583984,-0.5624995231628418,-0.7516660690307617,0.696667194366456,0,0.14485985915810717,1.031743797130334,5.75,3.076951433554845,5.5900001525878915,1.08333308498115,5.623332977294922,0.14485985915810717 2418,2014-11-04,5.666666030883789,5.7133331298828125,5.623332977294922,5.7033329010009775,2513781.0,-0.007009339937528725,2.1764389094580947,1.5713906202105214,74.16102823814614,61.76331500986976,-0.019085923052538867,-0.2180973592839166,-0.4126093853098549,-0.7146049011933382,25.29328269156138,0.09000015258789062,0.10371403376093191,0.17433297634124756,-0.1791498635248283,0.5278158162073234,-0.0024084435917899327,0.35107439627428505,-0.29272274508219276,57.73185385752082,-3.8222066696677217,0.1767414199330378,11,0.10166692733764648,-0.0883331298828125,-0.48999977111816406,-0.6899995803833008,0.809999942779541,1,0.16588238165040625,7.28548073975682,5.706665992736816,1.031743797130334,5.75,3.076951433554845,5.5900001525878915,0.16588238165040625 2419,2014-11-05,5.9466657638549805,5.9466657638549805,5.666666030883789,5.670000076293945,3879501.0,0.04941172312699749,1.0241016183795522,-7.545385975863321,77.48531321695452,63.65494159090635,-0.2653256951742353,-0.47714297987499776,-0.6769079568334728,-0.9892671611397095,25.33983853909448,0.2799997329711914,0.14258509657427165,0.4254994153976437,0.0233110095250586,0.8276878212702288,0.2244052124613516,0.6265936183339358,-0.5454135735906727,100.0,37.317705789317856,0.20109420293629246,11,-0.23333287239074707,-0.3683328628540039,-0.7383327484130859,-0.9699993133544922,0.5466670989990234,2,0.12892390399470388,2.1764389094580947,5.666666030883789,7.28548073975682,5.706665992736816,1.031743797130334,5.75,0.12892390399470388 2420,2014-11-06,6.093332767486572,6.260000228881836,5.896666049957275,5.943333148956299,8775768.0,0.024663737538952235,-1.9863023899292191,0.5421692145947157,79.57554458030287,67.3643950939259,-0.3967572225995024,-0.5894492035172973,-0.8035891316740909,-1.1299557506660394,26.34679341498403,0.36333417892456055,0.1839360352076156,0.5311664342880249,0.07218087227798886,0.9901519962980609,0.30167365328300644,0.7606592152930434,-0.6658640289380617,75.12426232588325,12.411209651497288,0.2294927810050181,11,-0.22333264350891113,-0.4133327007293701,-0.8066664934158325,-1.0466663837432861,0.0733332633972168,3,0.11159743462628469,1.0241016183795522,5.9466657638549805,2.1764389094580947,5.666666030883789,7.28548073975682,5.706665992736816,0.11159743462628469 2421,2014-11-07,6.093332767486572,6.156665802001952,6.0233330726623535,6.096665859222412,3539394.0,0.0,1.1621586093841991,-0.02222066808234681,80.21383440436679,70.91496663506189,-0.36805184309723327,-0.557105591909334,-0.7838360115674821,-1.1241827652184533,28.477540728528105,0.13333272933959872,0.2010195277511846,0.4924998044967648,-0.008921955169471474,0.993921564163001,0.24178892466364665,0.7432106843298829,-0.6159121395180618,73.82188875274494,10.761944380936363,0.25071087983311807,11,-0.22333264350891113,-0.4133327007293701,-0.7966665029525757,-1.0349998474121094,0.12333345413208008,4,0.0968271675126744,-1.9863023899292191,6.093332767486572,1.0241016183795522,5.9466657638549805,2.1764389094580947,5.666666030883789,0.0968271675126744 2422,2014-11-10,6.079999923706055,6.163332939147949,6.043333053588867,6.0766658782958975,2304210.0,-0.002188103668268382,-2.42858310626703,-1.0002861230331705,78.02814597156551,72.62733749086605,-0.31523347949645864,-0.513664841647814,-0.7502828060471662,-1.105628095121201,30.312870589884977,0.11999988555908203,0.19502597366340702,0.44333362579345703,-0.08815430604935592,0.97482155763627,0.17758965987205055,0.7090775917148635,-0.5556245196827447,71.72772673211563,12.001907285142074,0.2657439659214064,11,-0.20999979972839355,-0.39999985694885254,-0.7800004482269287,-1.011667013168335,0.25333309173584073,0,0.08497795098678629,1.1621586093841991,6.093332767486572,-1.9863023899292191,6.093332767486572,1.0241016183795522,5.9466657638549805,0.08497795098678629 2423,2014-11-11,6.0900001525878915,6.093332767486572,6.033332824707031,6.070000171661378,1696746.0,0.001644774507783442,3.500241411992217,5.998712814643711,75.39430368750834,73.48484441116922,-0.2846190603193408,-0.4919170084186337,-0.7397444734963683,-1.1099759911611953,32.24195419074411,0.059999942779541016,0.22494604176363087,0.4171671390533458,-0.13500140182099862,0.9693356799276902,0.14108286861617358,0.693251409490518,-0.5214872590730701,71.3483435022729,14.360091495155999,0.27608427043717204,11,-0.22000002861023038,-0.41000008583068936,-0.6308336257934579,-0.886667251586915,0.4400000572204581,1,0.05145041488746638,-2.42858310626703,6.079999923706055,1.1621586093841991,6.093332767486572,-1.9863023899292191,6.093332767486572,0.05145041488746638 2424,2014-11-12,6.110000133514403,6.143332958221436,6.066666126251222,6.079999923706055,1814769.0,0.0032840690353699298,-1.7058338452218518,1.5000119209402794,71.1110816767685,74.29468449396575,-0.2551580865037524,-0.4629310689984738,-0.7422036737655846,-1.122340348270316,34.82177640030821,0.07666683197021484,0.25807550177587757,0.3910004138946528,-0.1441547343881311,0.9261555621774367,0.1234228397532604,0.6585779880360452,-0.4999979998775608,58.715666164019986,2.0410132487664114,0.26757757414139205,11,-0.18499994277954013,-0.43000006675720126,-0.6508336067199698,-0.8983335494995108,0.4933328628540039,2,0.060010774490445895,3.500241411992217,6.0900001525878915,-2.42858310626703,6.079999923706055,1.1621586093841991,6.093332767486572,0.060010774490445895 2425,2014-11-13,6.106666088104247,6.183332920074463,6.059999942779541,6.133333206176758,2031168.0,-0.0005456702679708103,-1.0555597499771514,-0.888897719144934,76.49395510483458,75.27368778343632,-0.19090316359049186,-0.41912917366838,-0.7233700486573431,-1.1131753916547718,37.5711004550208,0.12333297729492188,0.27268855545174375,0.3483330726623528,-0.17892394371436193,0.8755900890390675,0.08470456447399588,0.6119615808507097,-0.45766406875270516,52.083184321578734,-4.964738365627191,0.2636285081883573,11,-0.16499948501586825,-0.426666021347045,-0.6449996232986441,-0.8949995040893546,0.5399999618530282,3,0.06331880099076992,-1.7058338452218518,6.110000133514403,3.500241411992217,6.0900001525878915,-2.42858310626703,6.079999923706055,0.06331880099076992 2426,2014-11-14,6.22333288192749,6.22333288192749,6.056665897369385,6.166666030883789,3007158.0,0.019104826126077112,4.882345021415529,-2.124970943227466,83.45584696918777,77.32433931662611,-0.26079183082296886,-0.4922513400899531,-0.8203904220358904,-1.2221559628443242,40.10675928105443,0.16666698455810547,0.2892824271923242,0.42133321762084996,-0.10818557847704824,0.9508520137187482,0.15657381957190086,0.6860926156697991,-0.5376709700041307,100.0,39.11040120958535,0.264759398048949,11,-0.28166627883911133,-0.5433328151702881,-0.744999885559082,-1.0116662979125977,0.3833332061767569,4,-0.009105547159185545,-1.0555597499771514,6.106666088104247,-1.7058338452218518,6.110000133514403,3.500241411992217,6.0900001525878915,-0.009105547159185545 2427,2014-11-17,6.199999809265138,6.25666618347168,6.113333225250244,6.166666030883789,1582647.0,-0.0037492888625823007,-1.0476226158038147,0.5882412339383692,80.88233051210707,78.07115068039957,-0.1789372534156044,-0.42286635116814875,-0.7788888968454994,-1.1878412143364683,43.350836784300675,0.14333295822143555,0.31639127814921597,0.35500016212463503,-0.15589870197026823,0.8658990262195383,0.0995507300771834,0.6104495941720867,-0.47987759832426935,74.62699951319954,10.625027462200393,0.25544943204745146,11,-0.2366666793823251,-0.48166680335998624,-0.7608333826065072,-0.988333225250245,0.5466661453247061,0,0.002688131107457359,4.882345021415529,6.22333288192749,-1.0555597499771514,6.106666088104247,-1.7058338452218518,6.110000133514403,0.002688131107457359 2428,2014-11-18,6.346665859222412,6.346665859222412,6.183332920074463,6.199999809265138,2746584.0,0.023655815236977906,1.2272767173525023,4.39992275341158,84.88744723550147,78.89361001579366,-0.24473833684098167,-0.5231067358153556,-0.9045554180713058,-1.323199929720377,46.43942558210667,0.16333293914794922,0.3313756689723961,0.455166220664978,-0.06084849798015668,0.9711809393101127,0.19715886134241067,0.7131735799875454,-0.5941509672050858,100.0,28.572584795508646,0.2580073593225675,11,-0.22499990463256836,-0.5850000381469727,-0.9074994325637817,-1.1349992752075195,0.2800002098083505,1,-0.0021007634679778286,-1.0476226158038147,6.199999809265138,4.882345021415529,6.22333288192749,-1.0555597499771514,6.106666088104247,-0.0021007634679778286 2429,2014-11-19,6.360000133514403,6.416666030883789,6.309999942779541,6.3366661071777335,3187629.0,0.0021009888637220087,-1.7826049097841807,0.15909630308764292,87.86880770993206,79.81508369686355,-0.21598877659462712,-0.49846548821770753,-0.8970544631632471,-1.3241829489238404,48.88774985073076,0.10666608810424805,0.356351158370539,0.4281671285629267,-0.10245087256388086,0.9587851296897343,0.16285812799952293,0.6934761291263305,-0.5599531641206701,84.25947879068819,8.293450352633869,0.26530900056340395,11,-0.14000058174133212,-0.5633342266082755,-0.920833706855773,-1.141667127609252,0.3266658782958993,2,0.02672957118320185,1.2272767173525023,6.346665859222412,-1.0476226158038147,6.199999809265138,4.882345021415529,6.22333288192749,0.02672957118320185 2430,2014-11-20,6.4633331298828125,6.4633331298828125,6.239999771118164,6.360000133514403,2645379.0,0.016247326131942907,3.3225952331510578,4.42842546234805,87.15272879715971,80.58607196272943,-0.2920275926991689,-0.5734427993536828,-0.9754503660588263,-1.415981914867781,49.751802506541,0.22333335876464844,0.3826213338403104,0.49483346939086914,-0.07682255634529422,1.0664894951270325,0.20900545652278701,0.7806614822589513,-0.6016242543400736,100.0,23.955423911579132,0.2858280128680818,11,-0.21500015258789062,-0.6433336734771729,-1.0241667032241821,-1.2450001239776611,0.2066669464111328,3,0.021660629844114654,-1.7826049097841807,6.360000133514403,1.2272767173525023,6.346665859222412,-1.0476226158038147,6.199999809265138,0.021660629844114654 2431,2014-11-21,6.126666069030763,6.5266661643981925,6.063333034515381,6.4633331298828125,8166015.0,-0.05208876814587993,1.0000000000000038,-3.2580789552617246,66.75531267310708,79.33353492956739,0.0557251372708194,-0.21110780968483933,-0.6191784369697038,-1.0687698575318558,50.268080202912316,0.4633331298828116,0.37368399245271267,0.13499975204467862,-0.4219489673889436,0.6919484714783009,-0.1434746076721325,0.41347411176148974,-0.1927622829672151,13.669006257204236,-60.519422605393736,0.27847435971681134,11,0.1533334255218497,-0.24499988555908292,-0.6874996423721322,-0.8783330917358407,0.5099997520446777,4,0.08487486914865872,3.3225952331510578,6.4633331298828125,-1.7826049097841807,6.360000133514403,1.2272767173525023,6.346665859222412,0.08487486914865872 2432,2014-11-24,6.296666145324707,6.296666145324707,6.0866661071777335,6.133333206176758,3275490.0,0.027747566846064275,1.5714352443845099,-0.4851467759708359,72.7710748684448,79.04206506078256,-0.08974654266173143,-0.34525322760609445,-0.7622508454414945,-1.2256390592842514,50.69929868222067,0.21000003814697354,0.35110419635495393,0.27099981307983434,-0.272418399094021,0.8144180252536897,-0.0007092930070937697,0.5427089191667624,-0.27977562629430963,50.359686316482886,-24.8400571809644,0.27170910608692783,11,-0.005000114440917969,-0.41499996185302734,-0.8899997472763062,-1.0416667461395255,0.5699996948242188,0,0.049232393083078696,1.0000000000000038,6.126666069030763,3.3225952331510578,6.4633331298828125,-1.7826049097841807,6.360000133514403,0.049232393083078696 2433,2014-11-25,6.306665897369385,6.366665840148926,6.260000228881836,6.266665935516357,2821116.0,0.0015881026266737486,-3.0001072922999894,0.2448983166634553,66.16765838726663,78.49279580639346,-0.07351058913220943,-0.3191080343376216,-0.7459410571078795,-1.2209858908342444,51.232989734320356,0.10666561126708984,0.32812733921368853,0.24766626358032262,-0.27762881765002145,0.7729613448106667,-0.014981277034848972,0.5103138041954942,-0.2433328628540039,52.517907129919415,-18.737396394354214,0.2626475406151719,11,-0.014999866485595703,-0.3816664218902588,-0.926666259765625,-1.0349993705749512,0.630000114440918,1,0.0697674594438229,1.5714352443845099,6.296666145324707,1.0000000000000038,6.126666069030763,3.3225952331510578,6.4633331298828125,0.0697674594438229 2434,2014-11-26,6.423333168029785,6.440000057220459,6.306665897369385,6.329999923706055,2097612.0,0.01849904094476673,1.1052702906188827,2.3333333333333335,65.23077207486018,77.24133102528519,-0.1576343890908536,-0.39291315548019323,-0.8337558999756727,-1.321481161858424,51.717025567759364,0.13333415985107422,0.3149849785694432,0.32433352470397914,-0.1827996675102268,0.8314667169181851,0.07076692859687661,0.5779001208110817,-0.33666706085205167,77.6979046599705,6.645644700248511,0.25356659610710286,11,-0.1316671371459961,-0.4783334732055664,-1.0908335447311401,-1.1433336734771729,0.34999990463256836,2,0.03165535644531192,-3.0001072922999894,6.306665897369385,1.5714352443845099,6.296666145324707,1.0000000000000038,6.126666069030763,0.03165535644531192 2435,2014-11-27,6.296666145324707,6.433332920074463,6.243332862854004,6.389999866485597,1938360.0,-0.01971982760220581,1.111113760208961,-1.000005108974434,58.40219549748048,74.45759197287327,-0.0013204024447013296,-0.22197055139155086,-0.6858834214502565,-1.1782564927307337,52.539538640625835,0.19000005722045898,0.30674224111459303,0.16233320236206072,-0.2911090884573717,0.6157754931814932,-0.06438794304765594,0.3890543477717774,-0.14840003013610925,50.359686316482886,-19.5019175152839,0.2267211454097164,11,-0.0016665458679199219,-0.2933330535888672,-0.9116663932800293,-1.0166666507720947,0.619999885559082,3,0.061937517010516974,1.1052702906188827,6.423333168029785,-3.0001072922999894,6.306665897369385,1.5714352443845099,6.296666145324707,0.061937517010516974 2436,2014-11-28,6.360000133514403,6.579999923706055,6.179999828338622,6.283332824707031,4055493.0,0.010058336701989745,-1.8235304017381444,-0.8214320382149162,61.111096393945395,72.26078818196642,-0.04830969950069264,-0.25008361118272315,-0.7282357950882004,-1.2242303312510154,53.11852581893448,0.40000009536743253,0.3093330563124299,0.1951671838760367,-0.23064620234225774,0.6209805700943312,-0.017739509233110518,0.40807387698518394,0.16666603088378906,55.405491612184754,-13.632644203590907,0.21290669310914745,11,-0.038333654403685635,-0.3300001621246329,-0.7675007581710807,-0.9883341789245597,0.5399999618530291,4,0.04874212834461722,1.111113760208961,6.296666145324707,1.1052702906188827,6.423333168029785,-3.0001072922999894,6.306665897369385,0.04874212834461722 2437,2014-12-01,6.533332824707031,6.539999961853027,6.170000076293945,6.3499999046325675,3412965.0,0.027253567225453468,2.762700604450091,2.391278928742506,65.5737282031525,70.1148194005943,-0.189292794126529,-0.3776725266878822,-0.8771729908765185,-1.380296078642239,53.70083923374005,0.36999988555908203,0.3141537940341408,0.32716653347015345,-0.07097711540626062,0.7253101823465675,0.12809470903194686,0.52623835790836,-0.3533329963684091,88.61777649587361,19.050980112005973,0.19907182443820698,12,-0.21166634559631348,-0.5033328533172607,-0.9358334541320801,-1.1616668701171875,0.47333335876464844,0,0.015816276185660616,-1.8235304017381444,6.360000133514403,1.111113760208961,6.296666145324707,1.1052702906188827,6.423333168029785,0.015816276185660616 2438,2014-12-02,6.606666088104247,6.613333225250244,6.353332996368407,6.533332824707031,3718557.0,0.011224479965247225,4.999944980880876,0.40000052018715654,66.81711238511525,67.77574214228133,-0.2479400366403679,-0.39734463077538784,-0.9276570554917116,-1.4353348736248277,54.47037640523889,0.2600002288818368,0.3033886068779621,0.3534997940063471,0.004630406470289117,0.7023691815424051,0.17906510023831768,0.5279344877743766,-0.43666601181030185,98.49613385290658,26.41840186817157,0.17443469376802917,12,-0.26833295822143466,-0.5599994659423819,-1.009166717529296,-1.2350001335144034,0.5766668319702157,1,0.03935415360446726,2.762700604450091,6.533332824707031,-1.8235304017381444,6.360000133514403,1.111113760208961,6.296666145324707,0.03935415360446726 2439,2014-12-03,6.7133331298828125,6.7133331298828125,6.543333053588867,6.583333015441895,3279009.0,0.016145365961604652,1.6153834867769505,1.772730523892825,69.19830765205289,65.78080645949169,-0.33437955989432044,-0.46760422443257355,-1.0093344632517294,-1.5234869196562055,54.71816086607249,0.1700000762939453,0.3012163524213065,0.4218334674835207,0.0472336713165884,0.796433263650453,0.234533569400055,0.6091333655669864,-0.5433330535888672,100.0,24.344129761646002,0.1872998980834661,12,-0.3250000476837158,-0.6166665554046631,-1.1158337593078613,-1.3416671752929688,0.6766667366027841,2,0.03326706385735223,4.999944980880876,6.606666088104247,2.762700604450091,6.533332824707031,-1.8235304017381444,6.360000133514403,0.03326706385735223 2440,2014-12-04,6.7733330726623535,6.786665916442871,6.626666069030763,6.6599998474121085,4966881.0,0.008937429681906472,1.2857298560281072,0.8717932729340259,68.05250880843812,65.92493936341737,-0.38641754514952975,-0.4996663499123528,-1.0407682233569808,-1.564115659384786,54.37203940150421,0.1599998474121085,0.28049508272373735,0.4478333950042721,0.02823030413364691,0.8674364858748973,0.2380318495689595,0.6576349404395847,-0.5707330131530766,97.83791432693958,24.21788987519318,0.20980154543531251,12,-0.3366670608520508,-0.6400001049041748,-1.1608335971832275,-1.3333337306976318,0.636666774749755,3,0.0,1.6153834867769505,6.7133331298828125,4.999944980880876,6.606666088104247,2.762700604450091,6.533332824707031,0.0 2441,2014-12-05,6.683332920074463,6.766665935516357,6.626666069030763,6.75666618347168,3588510.0,-0.013287424613907972,2.0000153270015595,-0.6470588235294067,65.19913929479154,65.08361318856699,-0.23372930065060515,-0.3828262251741972,-0.9289988664211881,-1.454698434935719,54.007213102902995,0.1466670036315909,0.25385967981481006,0.32833323478698695,-0.1052698403309682,0.7619363099049421,0.11153169722800982,0.5451347723459641,-0.43400759201049866,83.24327542718223,9.347838223665292,0.21680153755897746,12,-0.2049999237060547,-0.49499988555908203,-1.070833444595337,-1.2433335781097412,0.75,4,0.03491268706792572,1.2857298560281072,6.7733330726623535,1.6153834867769505,6.7133331298828125,4.999944980880876,6.606666088104247,0.03491268706792572 2442,2014-12-08,6.596665859222412,6.673333168029785,6.559999942779541,6.673333168029785,2226561.0,-0.012967640829582572,1.9564941567205487,1.045464298951174,58.169920789067554,64.19497567765598,-0.1117877337434603,-0.26927296858923633,-0.8212282981530805,-1.3488679058059265,53.40478214650021,0.12333297729492188,0.22024229496963077,0.21583287715911847,-0.2102844067648828,0.6419501610831198,0.00277423519711828,0.42889151912111867,-0.3043532840881351,56.153791134121676,-13.843109687732408,0.21305864196200053,12,-0.1183328628540039,-0.3916664123535156,-0.962499737739563,-1.1549999713897705,0.7366671562194824,0,0.045982962093031654,2.0000153270015595,6.683332920074463,1.2857298560281072,6.7733330726623535,1.6153834867769505,6.7133331298828125,0.045982962093031654 2443,2014-12-09,6.403333187103272,6.559999942779541,6.366665840148926,6.550000190734862,4810761.0,-0.029307634530079008,1.3200114441027109,1.913031850382169,51.267047615648345,62.64345073774356,0.10806322203555752,-0.054032873303209605,-0.6095706815767157,-1.1372482141795315,52.32678188473637,0.23000001907348633,0.22589235915860773,0.0068335533142098726,-0.3967032729918074,0.41037037962022715,-0.19493485983879832,0.20860196646721807,-0.07147234466430774,8.730319117533737,-57.0061285645139,0.20176841315300859,12,0.07499980926513583,-0.1983337402343759,-0.7591669559478769,-0.9616672992706308,0.8599996566772452,1,0.09422170902859772,1.9564941567205487,6.596665859222412,2.0000153270015595,6.683332920074463,1.2857298560281072,6.7733330726623535,0.09422170902859772 2444,2014-12-10,6.47666597366333,6.513332843780518,6.236666202545166,6.406665802001952,3865608.0,0.011452283430722465,2.860449178789925,-0.4772728011626248,50.39681064209216,61.75396353158931,0.048155328998569225,-0.10380990619806862,-0.6660350528115284,-1.193065727072078,50.78420046105966,0.27666664123535156,0.2090290484043118,0.061833047866821644,-0.3196107038957816,0.4432767996294249,-0.12888882801447998,0.2525549237481233,0.309999942779541,43.63634472049959,-17.032099142070827,0.19072187588130182,12,0.001667022705078125,-0.25,-0.803333044052124,-1.0350000858306885,1.3466668128967285,2,0.10910967915972791,1.3200114441027109,6.403333187103272,1.9564941567205487,6.596665859222412,2.0000153270015595,6.683332920074463,0.10910967915972791 2445,2014-12-11,6.493332862854004,6.616665840148926,6.423333168029785,6.5,2737284.0,0.0025733748287233293,-1.6363571340325507,-0.09524458280256826,63.48039078190039,62.0172184635843,0.06964308800866892,-0.09488838202501437,-0.660563857239497,-1.1912506863913155,49.22223614355331,0.19333267211914062,0.209479796905911,0.05916659832000715,-0.29471168149233407,0.41304487813234836,-0.1177725415861639,0.2361057382261782,0.282333059310913,48.42769615561094,-17.43462133694205,0.1769391399061708,12,-0.014999866485595703,-0.15166687965393066,-0.8474999666213989,-1.0516669750213623,1.5733327865600586,3,0.13809041097540198,2.860449178789925,6.47666597366333,1.3200114441027109,6.403333187103272,1.9564941567205487,6.596665859222412,0.13809041097540198 2446,2014-12-12,6.166666030883789,6.480000019073486,6.166666030883789,6.480000019073486,2360673.0,-0.05030803731608413,1.0,46.9967815763124,45.714283917725815,59.810613542981336,0.4090135793626306,0.2395998486836568,-0.3149909155910606,-0.8482396342655854,46.98615292350337,0.32666683197021484,0.1954733825562105,-0.2646668910980221,-0.6264713828117916,0.09713760061574739,-0.44556913695490685,-0.08376464524113736,0.5982198968887324,0.0,-65.021585675257,0.18090224585688455,12,0.309999942779541,0.23833346366882324,-0.3916659355163574,-0.6233329772949219,1.833333969116211,4,0.2016217207647497,-1.6363571340325507,6.493332862854004,2.860449178789925,6.47666597366333,1.3200114441027109,6.403333187103272,0.2016217207647497 2447,2014-12-15,6.216666221618652,6.519999980926514,6.166666030883789,6.166666030883789,3777078.0,0.008108139874034581,-13.133304087432528,-0.15957474330742694,47.10922023703588,57.62084774875029,0.34572730223742276,0.20122942071121575,-0.358116841244005,-0.8817050567360942,44.61930090186039,0.3533339500427246,0.20013426862498918,-0.21550002098083532,-0.5751313302278156,0.14413128826614496,-0.39531567560432546,-0.035684366357345176,0.52429091027832,11.111158206159043,-53.199739008662746,0.17981565462349036,12,0.25999975204467773,0.19333314895629883,-0.4416661262512207,-0.6733331680297852,1.806666374206543,0,0.19571047488842397,1.0,6.166666030883789,-1.6363571340325507,6.493332862854004,2.860449178789925,6.47666597366333,0.19571047488842397 2448,2014-12-16,6.333333015441895,6.333333015441895,6.110000133514403,6.216666221618652,3648867.0,0.018766777829816617,2.8285595173867986,2.333326975528828,47.10920403557227,55.16650290247466,0.20809410683842167,0.08802567075108758,-0.46297323551682457,-0.9814698165452285,41.834325062806094,0.223332881927492,0.19897394394652856,-0.098166584968566,-0.4585139397023905,0.2621807697652585,-0.2783402623354778,0.0820070923983458,0.38465247241454925,44.078941795954364,-17.772779020983464,0.18017367736691217,12,0.11500000953674228,0.07666635513305575,-0.5583329200744638,-0.7899999618530282,1.869999885559083,1,0.15789474476737686,-13.133304087432528,6.216666221618652,1.0,6.166666030883789,-1.6363571340325507,6.493332862854004,0.15789474476737686 2449,2014-12-17,6.53000020980835,6.546666145324707,6.269999980926514,6.303332805633545,3014484.0,0.03105271645860741,1.12820719732677,1.9428613468046347,57.172149949184636,53.95757414033539,-0.019348407800177547,-0.10040009602547784,-0.6358447876601199,-1.160185881439987,39.07926037206534,0.27666616439819336,0.17942712026642216,0.09000060558319056,-0.27126434203420313,0.45126555320058426,-0.09063186822550584,0.27063307939188697,0.15150615678757262,82.89490896941808,18.780300085416002,0.18063247380869668,12,-0.09166717529296875,-0.10833430290222168,-0.755000114440918,-0.9500000476837158,1.6366658210754395,2,0.11230208428947219,2.8285595173867986,6.333333015441895,-13.133304087432528,6.216666221618652,1.0,6.166666030883789,0.11230208428947219 2450,2014-12-18,6.603332996368407,6.676665782928468,6.563333034515381,6.5999999046325675,3245172.0,0.01123013540641371,-1.9565001057333204,0.014704768636558705,57.43379585576945,53.09475820266628,-0.1333554137765658,-0.17149953930825124,-0.6809228469282536,-1.214054075729332,36.98319828708296,0.14666557312011808,0.15175940355406325,0.15633339881896902,-0.2121877044057534,0.5248545020436914,-0.027927152793392196,0.34059395043133023,-0.4933328628540039,87.05889678757008,20.940346083981026,0.18426055161236127,12,-0.21000003814697177,-0.18166708946227939,-0.8008328676223746,-1.0233328342437735,1.4466671943664542,3,0.18475515180933733,1.12820719732677,6.53000020980835,2.8285595173867986,6.333333015441895,-13.133304087432528,6.216666221618652,0.18475515180933733 2451,2014-12-19,6.646666049957275,6.646666049957275,6.486666202545166,6.623332977294923,4949949.0,0.006562300222130224,12.714425847587517,7.000429184549089,53.76105837594538,52.604884601208255,-0.20387642170696285,-0.18327463252290066,-0.6964195383425853,-1.2375261690411676,36.072389034668326,0.15999984741210938,0.10823809458608746,0.17366645336151088,-0.17238501541309859,0.5197179221361203,0.0006407189742061448,0.3466921877488156,-0.5253326034545909,94.70591997199544,30.13488992371812,0.17302573438730456,12,-0.25333309173583984,-0.22500014305114746,-0.8358327150344849,-1.0616660118103027,1.6666665077209473,4,0.21364088232865486,-1.9565001057333204,6.603332996368407,1.12820719732677,6.53000020980835,2.8285595173867986,6.333333015441895,0.21364088232865486 2452,2014-12-22,6.606666088104247,7.093332767486572,6.593332767486572,7.0,6071022.0,-0.0060180489816071825,-1.3809492452926584,-16.85735597654003,50.0,52.464101532802886,-0.1813831229185494,-0.12528277725041193,-0.6298710594421353,-1.1792929256960116,35.599502115132324,0.5,0.05957566583535101,0.11816649436950577,-0.22235584035942768,0.4586888290984392,-0.05209467299496051,0.28842766173397205,-0.47422599487304673,50.50843808402487,-9.36765239666051,0.17026116736446656,12,-0.0049996376037588774,-0.028333187103270596,-0.7958327531814566,-1.0216660499572745,1.3800001144409189,0,0.21089818878610278,12.714425847587517,6.646666049957275,-1.9565001057333204,6.603332996368407,1.12820719732677,6.53000020980835,0.21089818878610278 2453,2014-12-23,6.746665954589844,6.746665954589844,6.563333034515381,6.610000133514403,2864415.0,0.02119069809471319,1.6829373815895523,-0.34745496623149424,51.106178165830514,52.542920146551594,-0.29900295276485256,-0.24309225773009402,-0.741255661865976,-1.2994216250809414,34.82051212428329,0.1833329200744629,0.022194151098736015,0.2361663579940796,-0.11166748357231615,0.5840001995604753,0.062249437210881275,0.4100832787772779,-0.5757901543884287,57.8946911193557,2.9661951743132207,0.17391692078319793,12,-0.14499950408935547,-0.1683330535888672,-0.9058328866958618,-1.161665916442871,1.1233339309692383,1,0.1892292652145937,-1.3809492452926584,6.606666088104247,12.714425847587517,6.646666049957275,-1.9565001057333204,6.603332996368407,0.1892292652145937 2454,2014-12-29,6.626666069030763,6.746665954589844,6.559999942779541,6.746665954589844,2139141.0,-0.017786546179516027,2.111103163817562,-0.8780533758535025,45.319136567325245,50.5250030115988,-0.17376073743538534,-0.11286476308980209,-0.5876421163792385,-1.1600466298885381,33.766136341707686,0.18666601181030273,0.000990102125828507,0.10599982738494962,-0.24299097658891444,0.4549906313588137,-0.06849557460198241,0.28049522937188165,-0.4188919901379409,23.07690493856674,-25.332296666362694,0.17449540198693186,12,-0.024999618530274326,-0.048333168029786044,-0.685000181198121,-0.9983332157135019,1.0533337593078596,0,0.23792761179541744,1.6829373815895523,6.746665954589844,-1.3809492452926584,6.606666088104247,12.714425847587517,6.646666049957275,0.23792761179541744 2455,2014-12-30,6.686666011810303,6.789999961853027,6.573332786560059,6.619999885559082,2436045.0,0.009054318137433404,-1.7083342025659747,-0.5555515819087851,50.108452061706274,51.013243916485514,-0.2273618713916683,-0.14983070378824515,-0.6169365699275247,-1.2011903495348886,33.208794069479374,0.21666717529296875,0.008420628217182369,0.14649977684021032,-0.19325219049908782,0.48625174417950845,-0.02337620682943875,0.3163757605098594,-0.44346958537373116,32.96700705509514,-10.580036075596198,0.1698759836696492,12,-0.08499956130981445,-0.10833311080932617,-0.6783332824707031,-1.0233330726623535,0.7866668701171875,1,0.22133601655285928,2.111103163817562,6.626666069030763,1.6829373815895523,6.746665954589844,-1.3809492452926584,6.606666088104247,0.22133601655285928 2456,2015-01-02,6.670000076293945,6.769999980926514,6.5766658782958975,6.769999980926514,2088450.0,-0.0024924133322826725,2.8666857401712025,-1.5000107289230307,52.50003332445765,51.61222314842127,-0.14727734329229492,-0.11462652316435751,-0.5700928531596556,-1.1662655756971088,32.1577366985598,0.19333410263061612,0.012745853784131178,0.11433384418487513,-0.21903528921402327,0.44770297758377353,-0.052350722514574066,0.28101841088432433,-0.3927981962153737,20.625044703526214,-20.446319604382616,0.16668456669944934,1,-0.06833362579345703,-0.09166717529296875,-0.6358338594436646,-0.9833335876464844,0.6766657829284668,4,0.20689656651513655,-1.7083342025659747,6.686666011810303,2.111103163817562,6.626666069030763,1.6829373815895523,6.746665954589844,0.20689656651513655 2457,2015-01-05,6.63666582107544,6.72333288192749,6.583333015441895,6.656665802001952,2153895.0,-0.004997639405879384,-1.2105429590004575,0.19999999999998225,58.92854666570327,52.92548344065805,-0.05375360074115676,-0.07710721795703446,-0.5060235919540537,-1.115958322571811,31.129997798874022,0.13999986648559481,-0.006763035008923168,0.07583293914794975,-0.2592772289616123,0.4109431072575118,-0.09172214490683128,0.24338802320273079,-0.3268187055005489,33.33298779918976,-11.340644987662706,0.167555084054781,1,0.04500055313110263,-0.04666638374328702,-0.5558329820632943,-0.9183328151702899,0.7400002479553223,0,0.2526369086233555,2.8666857401712025,6.670000076293945,-1.7083342025659747,6.686666011810303,2.111103163817562,6.626666069030763,0.2526369086233555 2458,2015-01-07,6.866665840148926,6.889999866485597,6.603332996368407,6.633333206176758,5176083.0,0.03465595907256569,1.0476154794585866,-11.666642824787056,63.325733267336496,53.6092149204527,-0.22366519470372648,-0.3021198231990958,-0.7044538440162684,-1.3271562489510167,29.99758813127844,0.2866668701171893,0.036736331314660475,0.29283297061920166,-0.06888007052990819,0.6545460117683115,0.11197645004464718,0.47368949119375614,-0.5254792984975669,92.92908129352921,46.13627588945414,0.18085652057455476,1,-0.07666635513305664,-0.2649993896484375,-0.7799997329711914,-1.1483328342437753,0.4033341407775879,2,0.16310686852528544,-1.2105429590004575,6.63666582107544,2.8666857401712025,6.670000076293945,-1.7083342025659747,6.686666011810303,0.16310686852528544 2459,2015-01-08,6.936666011810303,6.96999979019165,6.816666126251222,6.933332920074463,3040707.0,0.01019420098355317,3.380921240855004,0.014284721682940486,64.61537639266561,54.40716831344117,-0.25693262950340134,-0.3736898502160457,-0.7458257930499261,-1.3782886279456674,28.595070021574475,0.1533336639404288,0.08078090938178573,0.3516664981842039,-0.04067229937768424,0.7440052957460921,0.1554970994032594,0.5478358969651485,-0.5653936211255353,91.5965335971563,43.151192276618694,0.19616939878094417,1,-0.1466665267944336,-0.33499956130981445,-0.8283332586288452,-1.2183330059051523,0.43666696548462003,3,0.13455078738974802,1.0476154794585866,6.866665840148926,-1.2105429590004575,6.63666582107544,2.8666857401712025,6.670000076293945,0.13455078738974802 2460,2015-01-09,6.7733330726623535,6.9633331298828125,6.733333110809326,6.923333168029785,2191317.0,-0.023546317333119404,1.0,-45.0032904148784,72.41381254305192,56.47969655423078,-0.07481702703531834,-0.22172485992998947,-0.5608677060509608,-1.1969525748167786,26.736057707330563,0.23000001907348633,0.11667187219337727,0.1883335590362547,-0.20400523852563346,0.5806723565981429,-0.007835839744689821,0.38450295781719923,-0.3731782669055139,50.00006061480394,-4.3843726525448545,0.19616939878094417,1,0.053333282470703125,-0.17166662216186523,-0.6550002098083496,-1.055000066757203,0.6333327293395987,4,0.1338582860092381,3.380921240855004,6.936666011810303,1.0476154794585866,6.866665840148926,-1.2105429590004575,6.63666582107544,0.1338582860092381 2461,2015-01-12,6.916666030883789,6.9633331298828125,6.783332824707031,6.800000190734862,2588085.0,0.021161362756533686,-1.3999949137563816,-0.777771773165535,74.19355689319086,59.16786954236309,-0.1964853154305093,-0.3654158560434091,-0.6783149031586504,-1.3209468310588264,24.776582057631447,0.19000005722045898,0.12418135208402159,0.31999986171722394,-0.09770747228075471,0.7377071957152026,0.11114619471823506,0.5288535287162128,-0.48878410665775984,86.20679024144803,25.26014610160101,0.20885366699898913,1,-0.15166616439819336,-0.3149995803833008,-0.7674996852874756,-1.176666498184204,0.5299997329711905,0,0.08048196176569933,1.0,6.7733330726623535,3.380921240855004,6.936666011810303,1.0476154794585866,6.866665840148926,0.08048196176569933 2462,2015-01-13,6.9000000953674325,7.126666069030763,6.8366661071777335,6.866665840148926,2654088.0,-0.0024095330672235793,-5.214259074769378,0.2857242117825988,71.03964681900223,61.3826993927155,-0.1495622314636318,-0.3424155183401725,-0.6339187075812687,-1.2845234321731622,23.466548594135833,0.2899999618530291,0.12677995381546747,0.28816721439361626,-0.15101578738726573,0.7273502161744982,0.0685757135031757,0.5077587152840568,-0.44550013741098127,56.68800893660112,-6.128227362373309,0.21959150089044097,1,-0.05666708946228116,-0.2816669940948495,-0.7241668701171884,-1.0700001716613778,0.6333327293395987,1,0.06473416777992003,-1.3999949137563816,6.916666030883789,1.0,6.7733330726623535,3.380921240855004,6.936666011810303,0.06473416777992003 2463,2015-01-14,7.00666618347168,7.056665897369385,6.8499999046325675,6.883333206176758,2904453.0,0.015458853134779238,-1.1754363069633327,3.6998869927187994,68.96553294262958,64.01007676774931,-0.2407904424778735,-0.42326486640952243,-0.7117955689701336,-1.3713031224502839,23.582060452936933,0.2066659927368173,0.13824443738549252,0.36466665267944354,-0.09654657513901199,0.8258798804978991,0.13406003877021533,0.5952732665886717,-0.5118362588507699,69.49152542372866,8.834439649724182,0.230606613909228,1,-0.15666675567626953,-0.3883330821990967,-0.8308329582214355,-1.1666662693023682,0.5033340454101562,2,0.05280683792698615,-5.214259074769378,6.9000000953674325,-1.3999949137563816,6.916666030883789,1.0,6.7733330726623535,0.05280683792698615 2464,2015-01-15,7.183332920074463,7.216666221618652,6.966666221618652,7.063333034515381,4270305.0,0.0252140935470182,1.6785739830586408,0.9729748538554329,71.32356189531872,66.36731119370626,-0.36899357016205236,-0.5736887199059479,-0.8564893185946634,-1.526481699491347,24.709989951484197,0.25,0.1664376233783189,0.5060000419616699,-0.007224345565755463,1.0192244294890953,0.24938784819795679,0.7626122357253831,-0.6505928267889622,93.10345167779343,34.307733968098454,0.2566121937637128,1,-0.2866668701171875,-0.5199997425079346,-0.990833044052124,-1.3266663551330566,0.27666711807250977,3,0.01206502076631466,-1.1754363069633327,7.00666618347168,-5.214259074769378,6.9000000953674325,-1.3999949137563816,6.916666030883789,0.01206502076631466 2465,2015-01-16,7.389999866485597,7.4000000953674325,7.103332996368407,7.163332939147949,3163485.0,0.028770342222839806,1.4054019048944586,1.888892862535671,74.39829239937427,68.80045109091921,-0.5200941392886733,-0.7480902755290089,-1.0270479953516531,-1.710506698787973,25.62002471905957,0.2966670989990252,0.19002678780398075,0.6678336381912242,0.07223854671463137,1.263428729667817,0.3700360924529278,0.9656311839295206,-0.8025456829334434,98.37834285073595,42.30226498226041,0.29779754573829637,1,-0.3983333110809326,-0.6349997520446786,-1.1475000381469735,-1.4833333492279062,0.16333293914794833,4,-0.002255330107143849,1.6785739830586408,7.183332920074463,-1.1754363069633327,7.00666618347168,-5.214259074769378,6.9000000953674325,-0.002255330107143849 2466,2015-01-19,7.4099998474121085,7.443333148956299,7.25333309173584,7.373332977294923,2401935.0,0.0027063574137820012,2.6774154845735696,0.16176541742486347,76.71844743340273,70.77710673177471,-0.47392449002761694,-0.7063834940536937,-1.015120893255001,-1.7081040183084175,28.055251023118792,0.19000005722045898,0.23798032472178665,0.6256669282913201,0.014847830942861684,1.2364860256397785,0.32025737961709044,0.9310764769655497,-0.7412910726784272,94.50550314280018,36.16676899432043,0.30540954867422926,1,-0.38666677474975497,-0.6333332061767569,-1.1250003576278678,-1.4666669368743888,0.4733333587646493,0,-0.0004499386611082068,1.4054019048944586,7.389999866485597,1.6785739830586408,7.183332920074463,-1.1754363069633327,7.00666618347168,-0.0004499386611082068 2467,2015-01-20,7.433332920074463,7.483333110809326,7.396666049957275,7.406665802001952,2317065.0,0.0031488627723121887,-2.714306150183412,0.7272810029130848,74.75965828612821,72.04754284497379,-0.4161262381823505,-0.6681498123332048,-1.0042004849549562,-1.7086181002844691,30.475113238633277,0.08666706085205078,0.27728303419293443,0.588166666030884,-0.02693563355407047,1.2032689656158384,0.28061551623840675,0.8957178158233612,-0.6716692204340671,92.10523145680307,32.3177899395767,0.30755114979247716,1,-0.3249998092651367,-0.6366662979125977,-1.0999999046325684,-1.4900000095367432,0.3899998664855957,1,0.001793656213689765,2.6774154845735696,7.4099998474121085,1.4054019048944586,7.389999866485597,1.6785739830586408,7.183332920074463,0.001793656213689765 2468,2015-01-21,7.3333330154418945,7.466666221618652,7.22666597366333,7.4533329010009775,4420341.0,-0.013452902716425963,2.2727337750583585,-4.499919535091524,75.85370244764327,73.29624573997131,-0.271521513317869,-0.5158384688700783,-0.8691133587993889,-1.587639294811412,32.916776697916966,0.24000024795532227,0.3154793516502661,0.4381667613983158,-0.16419700486911104,1.0405305276657426,0.13698487826460237,0.7393486445320292,-0.4706355982378483,70.96773598122431,6.266635860742326,0.30118188313371336,1,-0.22499990463256836,-0.5366663932800293,-0.9916667938232422,-1.3900001049041748,0.38000011444091797,2,0.027272702445667596,-2.714306150183412,7.433332920074463,2.6774154845735696,7.4099998474121085,1.4054019048944586,7.389999866485597,0.027272702445667596 2469,2015-01-22,7.263332843780518,7.360000133514403,7.179999828338622,7.346665859222412,4394121.0,-0.009545478367609439,2.272686288959262,0.6944424576210521,70.94433953245435,73.13297096101601,-0.16797499068570065,-0.40905436924016136,-0.7731425605254465,-1.4971736306179544,34.474626988592014,0.18000030517578125,0.34910414661011124,0.33149995803833043,-0.2665339378792311,0.9295338539558919,0.03248301007954968,0.6305169059971112,-0.31374642947173204,42.1052103227686,-25.510805877717857,0.299016947958781,1,-0.12999987602233887,-0.46666622161865234,-0.9216666221618652,-1.3199999332427979,0.5,3,0.033960633555783604,2.2727337750583585,7.3333330154418945,-2.714306150183412,7.433332920074463,2.6774154845735696,7.4099998474121085,0.033960633555783604 2470,2015-01-23,7.823332786560059,7.8333330154418945,7.300000190734862,7.303332805633545,7597431.0,0.07709958428506547,-1.0253201230967546,-6.240023574919033,80.03471972144756,73.78198905304454,-0.6295758120758368,-0.9201449702956594,-1.3048574096601584,-2.032126235643501,36.03170388400216,0.570000171661377,0.373708881802405,0.8304999113082889,0.1329475756597649,1.528052246956813,0.4817237434840269,1.179276079132551,-0.7990218347411977,98.4693523795761,23.880317064007443,0.3487761678242622,1,-0.48833322525024414,-0.8516662120819092,-1.4708333015441895,-1.8799998760223389,0.0033330917358389556,4,-0.0464421952032088,2.272686288959262,7.263332843780518,2.2727337750583585,7.3333330154418945,-2.714306150183412,7.433332920074463,-0.0464421952032088 2471,2015-01-26,8.066665649414062,8.066665649414062,7.739999771118164,7.763332843780518,4437477.0,0.03110347846534567,1.1538447027753542,0.5833323399225506,83.5681068582017,75.17404016851116,-0.7740229906921918,-1.108472402766182,-1.5164944523853823,-2.2490618567805356,38.228921382921875,0.32666587829589844,0.40010341685995154,1.0028327941894535,0.17646255699051494,1.829203031388392,0.5896476755899842,1.4160179127889228,-0.9129111674155164,100.0,19.358226899095598,0.41318511859946927,1,-0.6083328723907471,-0.9783327579498291,-1.6566661596298218,-2.1233327388763428,-0.40999984741211026,0,-0.06363631097289923,-1.0253201230967546,7.823332786560059,2.272686288959262,7.263332843780518,2.2727337750583585,7.3333330154418945,-0.06363631097289923 2472,2015-01-27,8.0,8.140000343322754,7.933332920074463,8.046666145324707,4087473.0,-0.008264337746402672,-1.2963008095621582,-0.15384470277535428,78.81362877243484,76.26827303848951,-0.5977756972992907,-0.9824397177703679,-1.4178243211980828,-2.1560121931941794,39.1912541358762,0.20666742324829102,0.43254361691783405,0.8665004491806032,-0.029579364335175384,1.7625802626963827,0.41846054242271347,1.314540355938493,-0.6999998092651376,85.41663872700444,6.067677748025787,0.44803990675788957,1,-0.4466667175292969,-0.8749997615814209,-1.5591672658920288,-2.0566670894622803,-0.2433338165283203,1,-0.014583349227905273,1.1538447027753542,8.066665649414062,-1.0253201230967546,7.823332786560059,2.272686288959262,7.263332843780518,-0.014583349227905273 2473,2015-01-28,8.023332595825195,8.076665878295897,7.943333148956299,8.00666618347168,2102070.0,0.002916574478149414,1.1621586093842158,-0.35714139742096335,78.29867108669194,77.04328517086431,-0.5159899840741451,-0.9541430615995843,-1.408543831953856,-2.152663681160629,40.359493389467616,0.13333272933959783,0.45489803586010424,0.8259997129440304,-0.1336848990729056,1.7856843249609664,0.3461574069355624,1.3058420189524984,-0.555332374572755,87.84711615498591,9.632343394912454,0.47984230600846806,1,-0.40166592597961426,-0.8983323574066162,-1.5799999237060547,-2.0799996852874756,-0.2633323669433594,2,-0.024927273907254355,-1.2963008095621582,8.0,1.1538447027753542,8.066665649414062,-1.0253201230967546,7.823332786560059,-0.024927273907254355 2474,2015-01-29,8.203332901000978,8.213333129882812,7.856666088104247,8.0,3361908.0,0.02243460594783797,2.194032846247798,12.200160219730021,86.91916758361556,78.4344935246689,-0.5990880328419417,-1.064546940425859,-1.5538117794293118,-2.3064749296840423,41.687581617201005,0.35666704177856534,0.4973945433180873,0.9271666765213027,-0.09230745449971955,1.946640807542325,0.41742961101079157,1.4369037420318138,-0.6009326553344749,98.90508395644162,16.41407497641417,0.509737065510511,1,-0.5066664218902606,-0.9616663455963153,-1.774166703224184,-2.2599999904632586,-0.486666679382326,3,-0.05973179158173325,1.1621586093842158,8.023332595825195,-1.2963008095621582,8.0,1.1538447027753542,8.066665649414062,-0.05973179158173325 2475,2015-01-30,8.166666030883789,8.289999961853027,8.023332595825195,8.186665534973145,3814224.0,-0.004469752789468706,1.3529297918621335,-0.09835842596501017,84.15306028325733,79.26056161909719,-0.4924517791187313,-0.960565835544859,-1.482015035177124,-2.2447372656227706,43.00427325457861,0.26666736602783203,0.543694579036119,0.8164998054504391,-0.23709205049016013,1.8700916613910383,0.2897038774801395,1.3432957334207387,-0.4420792083740235,77.57565669123677,-4.261698913273378,0.5267959279702995,1,-0.43166613578796387,-0.7783329486846924,-1.7366665601730347,-2.2233331203460693,-0.36666584014892667,4,-0.04938774104120225,2.194032846247798,8.203332901000978,1.1621586093842158,8.023332595825195,-1.2963008095621582,8.0,-0.04938774104120225 2476,2015-02-02,8.050000190734862,8.239999771118164,7.960000038146973,8.159999847412111,3156174.0,-0.014285614191609342,1.0740759055507478,5.50011921224566,79.79279539923054,79.81979907610855,-0.30782592197266645,-0.7749447374368916,-1.3346117811390084,-2.102200355725145,44.253975820785676,0.2799997329711914,0.573703955694624,0.6308339595794656,-0.4159341610819922,1.6776020802409235,0.10744989924873671,1.1542180199101946,-0.2123307403564434,44.61550650496742,-38.734063072975395,0.5233840603307292,2,-0.3150002956390363,-0.6616671085357648,-1.6425007581710798,-2.106667280197142,-0.3233342170715314,0,-0.02774339219221511,1.3529297918621335,8.166666030883789,2.194032846247798,8.203332901000978,1.1621586093842158,8.023332595825195,-0.02774339219221511 2477,2015-02-03,8.313332557678223,8.380000114440918,8.050000190734862,8.066665649414062,5700366.0,0.03271209449739443,-1.3571606170320571,-2.242433437659777,81.30994846951006,80.42604863409377,-0.48411263326121023,-0.9551984574230925,-1.562760840437834,-2.338666100324293,45.65493209892617,0.32999992370605646,0.5892236469137249,0.8103329896926876,-0.24111739485017125,1.8617833742355474,0.2846077974212573,1.336058181964118,-0.3851970050048825,87.26099328389422,2.0693099736320875,0.5257251922714299,2,-0.5333325862884521,-0.8433325290679932,-1.905833125114441,-2.369999647140503,-0.5966663360595703,1,-0.07898959305673037,1.0740759055507478,8.050000190734862,1.3529297918621335,8.166666030883789,2.194032846247798,8.203332901000978,-0.07898959305673037 2478,2015-02-04,7.986666202545166,7.989999771118164,7.440000057220459,7.880000114440918,8635167.0,-0.03929427252748918,8.705886560331878,0.4324296633661835,67.95830062622818,80.09426653340198,-0.06149139890027655,-0.5695219663026636,-1.2087098742067948,-1.9863873538682624,45.579948103735376,0.8733325004577637,0.595409127417545,0.4276666164398195,-0.6001205146645887,1.4554537475442286,-0.08622694911238504,0.9415601819920241,0.39333391189575195,58.15596936676537,-24.9594524159294,0.5138935655522044,2,-0.1466660499572754,-0.5166661739349365,-1.3966665267944336,-1.8899998664855957,-0.21666622161865234,2,-0.028798000722778494,-1.3571606170320571,8.313332557678223,1.0740759055507478,8.050000190734862,1.3529297918621335,8.166666030883789,-0.028798000722778494 2479,2015-02-05,7.869999885559082,7.8933329582214355,7.626666069030763,7.8333330154418945,6247704.0,-0.014607636531611345,5.400029754752156,0.34375377187688594,61.18014774726181,77.99931409182577,0.16794137327683423,-0.39984785169141723,-1.0658798768433053,-1.8448995950870382,45.28021412801956,0.3600001335144034,0.6075443756841219,0.2643336057662964,-0.7286429763685867,1.2573101879011785,-0.23215468530114514,0.7608218968337379,0.5100002288818359,45.744659804608375,-33.97611092727038,0.49648829106744125,2,0.040000200271606445,-0.39999985694885254,-1.2800002098083496,-1.7350006103515625,-0.039999961853027344,3,-0.013977084914459481,8.705886560331878,7.986666202545166,-1.3571606170320571,8.313332557678223,1.0740759055507478,8.050000190734862,-0.013977084914459481 2480,2015-02-06,7.679999828338622,7.8499999046325675,7.47333288192749,7.8499999046325675,6034029.0,-0.024142320201185452,3.431374748959363,-4.636339991677071,55.82734867269896,74.91700762676992,0.3748957901587948,-0.1459213203057077,-0.8547157590825529,-1.6297068094750022,45.28029934270575,0.3966670036315918,0.6250603865041793,0.02900021076202286,-0.8835043263432647,0.9415047478673095,-0.4272520577906205,0.4852524793146662,0.6812002849578862,25.53188899028714,-50.15748047832096,0.45625226855264334,2,0.23000025749206632,-0.20333337783813388,-1.0900001525878897,-1.5450005531311026,0.4500002861022958,4,0.004774270065050601,5.400029754752156,7.869999885559082,8.705886560331878,7.986666202545166,-1.3571606170320571,8.313332557678223,0.004774270065050601 2481,2015-02-09,7.47333288192749,7.6599998474121085,7.406665802001952,7.633333206176758,3689040.0,-0.02690975924876282,1.3750036321534063,0.9411779555475771,50.80000045776437,71.8043822584732,0.5459611368182671,0.11024007483532117,-0.6179964368790731,-1.3997511593389405,45.191601653211634,0.2733340263366699,0.6553797004435795,-0.20550007820129412,-1.0555133625417898,0.6445132061392025,-0.6305067203715424,0.21950656396895418,0.8694432302474979,6.849350636626041,-64.00559043924054,0.42500664217024814,2,0.4200000762939453,0.005000114440917969,-0.8833332061767578,-1.3383336067199707,0.7266669273376483,0,0.04371106091063348,3.431374748959363,7.679999828338622,5.400029754752156,7.869999885559082,8.705886560331878,7.986666202545166,0.04371106091063348 2482,2015-02-10,7.346665859222412,7.4633331298828125,7.266665935516357,7.456665992736816,5117238.0,-0.01694920120732113,2.189169962613715,0.6874994412075877,50.26384290622948,68.68940134953293,0.6372168081549567,0.2867897945901854,-0.4676097544113915,-1.247847254916719,44.433263233661414,0.2066669464111328,0.606315449390447,-0.35450038909912074,-1.1393250236647248,0.4303242454664833,-0.7469127063819219,0.037911928183681276,0.9586658405456543,11.059889606781015,-57.311301163811066,0.39241231728280185,2,0.4766671657562256,0.13500070571899414,-0.7566661834716797,-1.2116665840148926,0.7766671180725115,1,0.05172415919309792,1.3750036321534063,7.47333288192749,3.431374748959363,7.679999828338622,5.400029754752156,7.869999885559082,0.05172415919309792 2483,2015-02-11,7.376666069030763,7.403333187103271,7.216666221618652,7.3499999046325675,2710953.0,0.004083513580611653,3.666650772174388,-0.24241938210650676,52.278821249298424,64.84047397905323,0.5652862443768312,0.3013823408815828,-0.47337502261438313,-1.2528186087835822,43.5712303620901,0.18666696548461825,0.5186857965422815,-0.3430001735687247,-1.0745286582992284,0.3885283111617781,-0.7087644159339765,0.022764068796527148,0.8663456848822007,23.6452952032772,-46.06353703113483,0.36576424236525157,2,0.42166709899902255,0.11500048637390048,-0.7408331632614145,-1.2116665840148935,0.8566665649414054,2,0.04609130322644028,2.189169962613715,7.346665859222412,1.3750036321534063,7.47333288192749,3.431374748959363,7.679999828338622,0.04609130322644028 2484,2015-02-12,7.269999980926514,7.369999885559082,7.239999771118164,7.3366661071777335,3969384.0,-0.014459931777590196,-1.052635343454839,-2.5000268225951543,36.39342985942742,59.53384837640546,0.5874084103343868,0.43729453622030867,-0.34697490043778956,-1.121170482277778,42.225980461591746,0.13666629791259854,0.44658280431351915,-0.4539996147155758,-1.1730716620438084,0.2650724326126568,-0.8135356383796921,-0.09446359105145952,0.8909041304029053,8.421115241187877,-55.268254789881254,0.3595360236641165,2,0.5283331871032715,0.2866666316986084,-0.574167013168335,-1.1050004959106445,1.059999942779541,3,0.06877579110203502,3.666650772174388,7.376666069030763,2.189169962613715,7.346665859222412,1.3750036321534063,7.47333288192749,0.06877579110203502 2485,2015-02-13,7.373332977294923,7.406665802001952,7.22333288192749,7.266665935516357,2603781.0,0.01421361714436209,1.1153876838007846,-1.6000185967999545,31.69012239963746,54.18910693200623,0.4019790289615104,0.3506256352068604,-0.42488276977079575,-1.2020200431645947,40.420120032642984,0.183332920074462,0.37309668771426985,-0.34983327388763374,-1.0705718224128384,0.37090527463757095,-0.7102025481502361,0.010536000374968602,0.7120321028576351,35.33834262985944,-22.776559394210985,0.3603692742626025,2,0.4250001907348624,0.1833336353301993,-0.677500009536744,-1.1650002002716073,0.9399995803832999,4,0.061934941473194005,-1.052635343454839,7.269999980926514,3.666650772174388,7.376666069030763,2.189169962613715,7.346665859222412,0.061934941473194005 2486,2015-02-16,7.406665802001952,7.539999961853027,7.323332786560059,7.406665802001952,2481375.0,0.004520726896462213,-1.6000160217896615,0.0,34.05012848989006,48.93801582315957,0.29926303893732165,0.33416293257891727,-0.43392068217943613,-1.2131392679015471,38.58432605010118,0.21666717529296875,0.25906371751780277,-0.31633374691009575,-1.0373787553463698,0.4047112615261774,-0.6768562511282328,0.04418875730804128,0.6092033694678927,58.76268286927768,3.93184781698195,0.36052250421813664,2,0.19666719436645597,0.17500066757202237,-0.6924993991851798,-1.178332805633544,0.8733339309692392,0,0.09765990957003279,1.1153876838007846,7.373332977294923,-1.052635343454839,7.269999980926514,3.666650772174388,7.376666069030763,0.09765990957003279 2487,2015-02-17,7.44666576385498,7.546666145324707,7.353332996368407,7.4000000953674325,2942022.0,0.005400535534115125,-1.7619047619047397,100.0,34.635854306150236,45.23552178759536,0.1378995752091754,0.31116672875915086,-0.454247905842883,-1.2299884972917452,36.5689599206066,0.19333314895629972,0.1518744843418789,-0.27700042724609464,-0.9969416180566659,0.44294076356447665,-0.6369710226513812,0.082970168159191,0.5052671716267696,69.69684709418232,18.25572973620792,0.3599705954052857,2,0.10833382606506436,0.1616673469543466,-0.7633326053619376,-1.1599993705749503,0.9200000762939462,1,0.10116393958041359,-1.6000160217896615,7.406665802001952,1.1153876838007846,7.373332977294923,-1.052635343454839,7.269999980926514,0.10116393958041359 2488,2015-02-18,7.533332824707031,7.550000190734862,7.456665992736816,7.466666221618652,1928781.0,0.01163837126579792,-1.1538563112778606,1.428600623307672,31.21492568282285,41.90605266932435,-0.02216642512781508,0.25323488625262147,-0.5221936524005564,-1.2942028759631174,35.59857423980479,0.10333442687988281,0.054403875078900654,-0.2003333568572998,-0.902789883735382,0.5021231700207816,-0.55156162029634,0.15089490658174132,0.35977877366567057,94.89775512319187,47.4173476637798,0.35122826343904084,2,2.384185791015625e-07,0.08166718482971191,-0.8024997711181641,-1.2299997806549072,0.6533327102661133,2,0.07831860961364567,-1.7619047619047397,7.44666576385498,-1.6000160217896615,7.406665802001952,1.1153876838007846,7.373332977294923,0.07831860961364567 2489,2015-02-19,7.510000228881836,7.570000171661378,7.4533329010009775,7.516665935516357,2020509.0,-0.0030972474425491336,1.0588188270734575,-0.09998569487161148,31.450083406250997,39.19746763971903,-0.061765330236243976,0.31199061701315856,-0.4834635998144208,-1.248112429072659,34.896514426164096,0.11666727066040039,-0.08169181499702205,-0.23599932193756068,-0.911843486090735,0.4398448422156145,-0.5739214040141487,0.10192276013902735,0.3289957393505416,82.69235530539969,37.406968320339374,0.3379220820765876,2,-0.07166719436645508,0.16333293914794922,-0.7758339643478394,-1.206667184829712,0.5199995040893555,3,0.09631589654399098,-1.1538563112778606,7.533332824707031,-1.7619047619047397,7.44666576385498,-1.6000160217896615,7.406665802001952,0.09631589654399098 2490,2015-02-20,7.460000038146973,7.53000020980835,7.4099998474121085,7.483333110809326,1803447.0,-0.006657814808390228,1.057138419660863,3.5004649831890693,32.68098934421465,37.184244182657956,-0.051689658322963794,0.35139118511433054,-0.42026377012134297,-1.17424317062064,32.942793619977685,0.12000036239624112,-0.1721091860711308,-0.26783287525177,-0.9543726498713472,0.41870689936780714,-0.6111027625615595,0.07543701205801856,0.32920955035630683,55.405481162731604,9.620808481724339,0.34326988730978875,2,-0.06666684150695801,0.28166651725769043,-0.6800004243850708,-1.1116669178009033,0.926666259765625,4,0.11662196797725288,1.0588188270734575,7.510000228881836,-1.1538563112778606,7.533332824707031,-1.7619047619047397,7.44666576385498,0.11662196797725288 2491,2015-02-23,7.553332805633545,7.563333034515381,7.440000057220459,7.496665954589844,1674663.0,0.012511094773366205,2.217355068632878,-2.4286064618968792,25.217368048366296,34.40130253178427,-0.14805009329780905,0.22938990669633874,-0.4961387979577365,-1.2460620357517849,30.512226653822715,0.12333297729492188,-0.23758706931091744,-0.14883346557617205,-0.8202525800100524,0.5225856488577083,-0.4845430227931118,0.18687609164076857,0.1900733135189645,92.30738758406952,49.63065865535535,0.3357095572169403,2,-0.15999960899353027,0.22666716575622559,-0.6799994707107544,-1.113332748413086,0.5800004005432129,0,0.1006178029753757,1.057138419660863,7.460000038146973,1.0588188270734575,7.510000228881836,-1.1538563112778606,7.533332824707031,0.1006178029753757 2492,2015-02-24,7.883333206176758,7.993332862854004,7.533332824707031,7.536665916442871,4384563.0,0.043689376469296715,-1.6037727700899063,6.117638149092469,46.63775231403258,33.7745170945325,-0.44021147954254847,-0.1157326998538295,-0.8016929187215656,-1.552464404294799,28.337830234105393,0.46000003814697266,-0.27145262541308224,0.18700027465820312,-0.47549154465339605,0.8494920939698032,-0.14424563499759735,0.5182461843140027,-0.6666669845581055,81.14290572188555,38.7543147411935,0.3312459096558,2,-0.27500033378601074,-0.1033332347869873,-0.9833333492279053,-1.4216666221618652,0.42333316802978516,1,0.050317107804556116,2.217355068632878,7.553332805633545,1.057138419660863,7.460000038146973,1.0588188270734575,7.510000228881836,0.050317107804556116 2493,2015-02-25,7.823332786560059,7.943333148956299,7.760000228881836,7.856666088104247,1743267.0,-0.007611047008603822,-1.2916841757043103,-0.09615358163666468,48.4234083299611,35.111181369036245,-0.3466413088304927,-0.07534709924399596,-0.7112067566821629,-1.4694542905072545,26.045926729979385,0.1833329200744629,-0.27780605188622864,0.13699984550476074,-0.5105791904598203,0.7845788814693417,-0.18678967247753064,0.46078936348705124,-0.5911332321166993,70.8571138965683,27.699501246544166,0.3237895179822906,2,-0.21499991416931152,-0.043332815170288086,-0.8708329200744629,-1.2866661548614502,0.1766672134399414,2,0.06945033126064581,-1.6037727700899063,7.883333206176758,2.217355068632878,7.553332805633545,1.057138419660863,7.460000038146973,0.06945033126064581 2494,2015-02-26,7.7133331298828125,7.846665859222412,7.7133331298828125,7.823332786560059,1762923.0,-0.014060459867720088,-1.4242390088691987,3.2999928474358935,51.1904757850022,37.27788730074344,-0.1867837677644717,-0.004152089555803151,-0.5737351098220707,-1.3381815739877636,23.317763906217117,0.1333327293395996,-0.2746740779985313,0.051500177383422496,-0.5490939933257941,0.6520943480926391,-0.2487969079711858,0.3517972627380308,-0.46591090927124057,52.00001961845384,6.339700566593557,0.30029708535460825,2,-0.05500030517578125,0.06666684150695801,-0.7608332633972168,-1.1600000858306885,0.45333290100097656,3,0.061365481967394775,-1.2916841757043103,7.823332786560059,-1.6037727700899063,7.883333206176758,2.217355068632878,7.553332805633545,0.061365481967394775 2495,2015-02-27,7.763332843780518,7.766665935516357,7.636665821075439,7.716666221618652,2118834.0,0.006482244842245688,3.8750525271129646,-0.42424334376598494,61.66221021562778,40.34589638138096,-0.19628575357157807,-0.0905609249426238,-0.5956527254258841,-1.3640596752088197,20.18142123040266,0.13000011444091886,-0.2773253249434946,0.1216665506362915,-0.43287457932424367,0.6762076805968276,-0.15560401434397608,0.3989371156165591,-0.5009924103240966,58.43369185202293,7.539190673586411,0.2772705649802679,2,-0.08999991416931152,0.03500032424926758,-0.7983330488204956,-1.2099997997283936,0.24666738510131836,4,0.03434953705537813,-1.4242390088691987,7.7133331298828125,-1.2916841757043103,7.823332786560059,-1.6037727700899063,7.883333206176758,0.03434953705537813 2496,2015-03-02,7.8266658782958975,7.933332920074463,7.75333309173584,7.793333053588867,2289054.0,0.008157969752143002,-2.1764839529443445,0.7142754963368463,70.33901969381338,44.31291475778798,-0.216548889820813,-0.18075067056829042,-0.6190576746648073,-1.4026046959665104,17.457356888962295,0.17999982833862305,-0.2262582571925158,0.19616630077362007,-0.3321268239441215,0.7244594254913626,-0.06798026158525072,0.46031286313249087,-0.5497055962515249,63.76804983984473,7.5110932478966035,0.2641465623588711,3,-0.12499952316284091,-0.028332710266112393,-0.6733328104019156,-1.0766663551330558,0.3766670227050808,0,0.07155031635752285,3.8750525271129646,7.763332843780518,-1.4242390088691987,7.7133331298828125,-1.2916841757043103,7.823332786560059,0.07155031635752285 2497,2015-03-03,7.656665802001952,7.813333034515381,7.5999999046325675,7.766665935516357,3306075.0,-0.02172062522374596,1.0983483536300898,-3.3000543602656216,60.60606826874581,47.57859726733498,-0.015229158508578422,-0.06584473802586022,-0.41189360041416645,-1.2149935914643724,14.07880557674244,0.22666597366333008,-0.17424541450721964,0.05899956226348824,-0.3611653058358746,0.47916443036285106,-0.15108287178619317,0.26908199631316965,-0.3653780683413874,16.504634580609995,-42.064944501089094,0.21008243404968144,3,0.045000553131104404,0.14166736602783292,-0.3833329677581778,-0.6749999523162833,0.5733337402343741,1,0.06225521872068307,-2.1764839529443445,7.8266658782958975,3.8750525271129646,7.763332843780518,-1.4242390088691987,7.7133331298828125,0.06225521872068307 2498,2015-03-04,7.75666618347168,7.763332843780518,7.519999980926514,7.6599998474121085,2498550.0,0.013060565010370562,3.424247678662771,-0.8787838066297634,68.52791878172589,51.69835675349885,-0.08964530781650915,-0.1939010395531584,-0.47656282452111576,-1.2949194882295725,13.396600831990394,0.2433328628540039,-0.1248031682197146,0.17049994468689,-0.2160837327623657,0.5570836221361457,-0.022791894037737848,0.36379178341151786,-0.4513375472272463,57.25800683415972,-7.338794854493138,0.19329183872462763,3,-0.05499982833862305,0.04166698455810547,-0.4174994230270386,-0.674999475479126,0.7399997711181641,2,0.07090677589127581,1.0983483536300898,7.656665802001952,-2.1764839529443445,7.8266658782958975,3.8750525271129646,7.763332843780518,0.07090677589127581 2499,2015-03-05,7.760000228881836,7.8400001525878915,7.639999866485597,7.763332843780518,2646195.0,0.000429829688592287,1.5531859201655445,-0.03447544444663649,65.934092709735,55.39314601633444,-0.060108555525303586,-0.21702553177682837,-0.4501386602363002,-1.2732721689983793,12.771103764329633,0.20000028610229492,-0.07564316855218411,0.17933397293090803,-0.19311869005405757,0.5517866359158736,-0.006892358561574774,0.3655603044233908,-0.44091150810521107,58.064631492970875,-9.81044685711504,0.18622633149248297,3,-0.04333376884460449,0.03833293914794922,-0.38666677474975586,-0.6733336448669434,0.6266660690307617,3,0.03092780464424627,3.424247678662771,7.75666618347168,1.0983483536300898,7.656665802001952,-2.1764839529443445,7.8266658782958975,0.03092780464424627 2500,2015-03-06,7.716666221618652,7.793333053588867,7.653333187103271,7.766665935516357,2574759.0,-0.005584279121783942,1.709658663541112,15.003147803691515,62.67030673727491,59.5545836484354,0.026219619693250706,-0.1800341709411004,-0.37930053499610406,-1.2034116731062054,12.719338986661993,0.1399998664855966,-0.024905589717791443,0.13416664600372297,-0.24069790360272858,0.5090311956101745,-0.05326562879950281,0.32159892080694874,-0.38409261800048,47.58058747932101,-20.56118806981607,0.18743227480322575,3,0.040000200271606445,0.08166694641113281,-0.24749970436096191,-0.5933332443237305,0.5399999618530273,4,0.05831531341921181,1.5531859201655445,7.760000228881836,3.424247678662771,7.75666618347168,1.0983483536300898,7.656665802001952,0.05831531341921181 2501,2015-03-09,7.800000190734862,7.816666126251222,7.563333034515381,7.716666221618652,2958945.0,0.010799219082813893,3.3428837680756116,-1.666688919194695,63.94739338562473,61.477877100834526,-0.020612572607240587,-0.2504826061295793,-0.43499193036459527,-1.2602104089868345,12.763097522865003,0.25333309173584073,0.03221101587231168,0.2011672496795649,-0.18204352622513742,0.5843780255842672,0.009561861727213739,0.39277263763191606,-0.45421140193197385,87.50001862644098,18.74715439044013,0.1916053879523512,3,-0.06833362579345614,-0.0016670227050772368,-0.23833370208740146,-0.6266672611236563,0.5199995040893564,0,0.026923081155359352,1.709658663541112,7.716666221618652,1.5531859201655445,7.760000228881836,3.424247678662771,7.75666618347168,0.026923081155359352 2502,2015-03-10,7.72666597366333,7.889999866485597,7.630000114440918,7.769999980926514,4032024.0,-0.00940182247157395,-1.1971897389608477,-0.5200041198416205,57.71274541694964,62.510025666055476,0.03147081987825473,-0.15517601161354566,-0.33300784395128247,-1.161189907957004,13.424174036703374,0.2599997520446786,0.09119961272074484,0.1088330268859865,-0.2591123099786188,0.4767783637505918,-0.07513964154631658,0.2928056953182896,-0.3679263033794191,55.85569098880578,-9.193866535030104,0.18397266843230276,3,4.76837158203125e-07,0.07166719436645508,-0.16499948501586914,-0.553333044052124,0.5366673469543457,1,0.061691152298078755,3.3428837680756116,7.800000190734862,1.709658663541112,7.716666221618652,1.5531859201655445,7.760000228881836,0.061691152298078755 2503,2015-03-11,7.716666221618652,7.789999961853027,7.6433329582214355,7.72333288192749,2004441.0,-0.0012941871796661175,1.0952306345643608,0.15384361451616452,58.33328846971745,63.303671519912726,0.027657177662776533,-0.12479666398454103,-0.2983970269644214,-1.1253544601541083,14.300659770492594,0.1466670036315918,0.15757069134259716,0.08183326721191442,-0.27027301458312714,0.43393954900695597,-0.09421987368560636,0.2578864081094352,-0.3452346874833392,46.9387069934458,-15.223203741549675,0.17605314089752064,3,0.010000228881835938,-0.11166667938232422,-0.09166622161865234,-0.498333215713501,0.6399993896484375,2,0.06652268037453046,-1.1971897389608477,7.72666597366333,3.3428837680756116,7.800000190734862,1.709658663541112,7.716666221618652,0.06652268037453046 2504,2015-03-12,7.769999980926514,7.896666049957275,7.736666202545166,7.736666202545166,2476587.0,0.006911502684727289,-8.599862672731954,-5.000071525641943,62.466456884368554,63.39303226088392,-0.018766571174286817,-0.14624932979996785,-0.32212400469977354,-1.1494060173800715,15.367865537891545,0.17999982833862305,0.1615392828471398,0.11016702651977539,-0.20155703718756168,0.42189109022711246,-0.04569500533389359,0.26602905837344437,-0.3861304202168263,62.000143051283885,-0.9744237120979165,0.15586203185366873,3,-0.04333353042602539,-0.16500043869018555,-0.11499989032745361,-0.5483334064483643,0.8933329582214373,3,0.09352200456204907,1.0952306345643608,7.716666221618652,-1.1971897389608477,7.72666597366333,3.3428837680756116,7.800000190734862,0.09352200456204907 2505,2015-03-13,7.829999923706055,7.97666597366333,7.7733330726623535,7.9000000953674325,2719023.0,0.007722000376682914,-1.2181705632817397,-2.099977112122019,61.43249364251738,62.40341825518436,-0.07634363700138991,-0.1794850486054056,-0.35314380705109905,-1.181606548998655,16.46292147479945,0.2066659927368164,0.16758092379525547,0.14733362197875977,-0.14213551538378866,0.4368027593413082,0.002599053297485554,0.292068190660034,-0.4339410969534807,64.51624439619668,5.0351240939749005,0.14473456868127418,3,-0.08166694641113281,-0.22500038146972656,-0.1399998664855957,-0.6083333492279053,0.6733331680297852,4,0.07109404592983237,-8.599862672731954,7.769999980926514,1.0952306345643608,7.716666221618652,-1.1971897389608477,7.72666597366333,0.07109404592983237 2506,2015-03-16,8.130000114440918,8.243332862854004,7.873332977294923,7.873332977294923,3461325.0,0.03831420097803373,-1.883110706522762,-3.6666643960190415,60.45195959341257,62.38629506903623,-0.3674301034926595,-0.44534964425428214,-0.6195430460996132,-1.4522596271839987,17.44693343394559,0.4133329391479492,0.18505672434651288,0.411167097091675,0.0880948549419287,0.7342393392414222,0.2496309760168014,0.5727032181665486,-0.7219958069663157,81.52181687569777,23.757098832551364,0.1615361210748735,3,-0.24833369255065918,-0.40000057220458984,-0.4366668462753296,-0.9083335399627686,0.4033327102661133,0,0.015580082072295554,-1.2181705632817397,7.829999923706055,-8.599862672731954,7.769999980926514,1.0952306345643608,7.716666221618652,0.015580082072295554 2507,2015-03-17,8.199999809265138,8.246665954589844,8.020000457763674,8.140000343322754,2460645.0,0.008610048442666551,1.9565368826968297,0.23376372452487443,65.82631302251636,62.08611665134627,-0.39364914163046905,-0.4806614576995596,-0.6533609807431464,-1.4920475594372373,18.46445505044857,0.2266654968261701,0.18612189537423074,0.44350008964538734,0.08080395514979521,0.8061962241409786,0.2621520223975917,0.624848156893183,-0.7585823595753602,92.26527546055017,34.66306321873025,0.18134806724779573,3,-0.2950003147125262,-0.46833372116089045,-0.5141668319702166,-0.9783332347869891,0.3600006103515625,1,0.01463413272564873,-1.883110706522762,8.130000114440918,-1.2181705632817397,7.829999923706055,-8.599862672731954,7.769999980926514,0.01463413272564873 2508,2015-03-18,8.123332977294924,8.293333053588867,8.063332557678223,8.206665992736816,2313708.0,-0.009349613872379536,-1.2622941593069776,-1.3888959532058929,67.72329114091046,62.28491647703244,-0.2899972076555226,-0.37684815480262923,-0.5480719968302648,-1.3865321984838666,19.57333807798884,0.23000049591064453,0.1693728435434485,0.33733325004577797,-0.04441162903464502,0.719078129126201,0.14646081050556692,0.528205689585989,-0.6336006173111413,69.46107425380038,10.689618139677847,0.19087243954021144,3,-0.19499993324279963,-0.3683333396911639,-0.4708331823349017,-0.9016664028167742,0.439999580383299,2,0.017234347491855706,1.9565368826968297,8.199999809265138,-1.883110706522762,8.130000114440918,-1.2181705632817397,7.829999923706055,0.017234347491855706 2509,2015-03-19,8.233332633972168,8.273332595825195,8.116665840148926,8.153332710266112,2080725.0,0.013541197558280427,-1.0434750158599844,-0.9600027465925505,69.31501394647394,63.02321727805456,-0.36408074530719325,-0.4531102572794641,-0.6298378291848694,-1.4689329862944431,20.66679750072932,0.15666675567626953,0.18165108176256695,0.4111662864685055,0.0033520890258191827,0.8189804839111918,0.20725918774716234,0.6150733851898487,-0.6793122184999785,88.46145734278817,28.422577918085338,0.20390709872134324,3,-0.30499958992004395,-0.47499966621398926,-0.5883327722549438,-0.9999995231628418,0.20000076293945312,3,0.014979715113905279,-1.2622941593069776,8.123332977294924,1.9565368826968297,8.199999809265138,-1.883110706522762,8.130000114440918,0.014979715113905279 2510,2015-03-20,8.329999923706055,8.369999885559082,8.236665725708008,8.243332862854004,3154674.0,0.011740967361748567,-1.6666475934349936,1.0833392938034712,70.13330037444959,63.710540276812885,-0.40744442876578013,-0.5072651980389615,-0.6913003775431008,-1.5399799740913664,22.132563774609732,0.13666725158691406,0.17814758884813386,0.4643335819244383,0.0341880719759633,0.8944790918729133,0.24926082695020035,0.6794063368986762,-0.7168344971845313,91.94632032304581,31.041606346263464,0.2150727549742375,3,-0.3299999237060547,-0.5333335399627686,-0.6525000333786011,-1.0849997997283936,-0.18666648864746094,4,0.040015968606827323,-1.0434750158599844,8.233332633972168,-1.2622941593069776,8.123332977294924,1.9565368826968297,8.199999809265138,0.040015968606827323 2511,2015-03-23,8.313332557678223,8.34666633605957,8.25666618347168,8.333333015441895,1276665.0,-0.0020008842953765926,2.85711366330159,-0.23077346303245044,79.93909263328712,66.18013441196149,-0.34676982474519225,-0.4540189950258071,-0.6435168574829184,-1.4964646405014186,23.54156559375303,0.09000015258789062,0.1820908906740124,0.4096662282943724,-0.03821588274754184,0.8575483393362875,0.18572517277341483,0.6336072838153299,-0.6244836852529438,83.80930842150286,16.574121871515985,0.22394105552095742,3,-0.30666613578796387,-0.46666622161865234,-0.635832667350769,-1.0683324337005615,-0.22666645050049006,0,0.02285491801745998,-1.6666475934349936,8.329999923706055,-1.0434750158599844,8.233332633972168,-1.2622941593069776,8.123332977294924,0.02285491801745998 2512,2015-03-24,8.279999732971191,8.453332901000978,8.260000228881836,8.310000419616701,2111157.0,-0.0040095622875383485,-4.523814713896509,1.5000000000000888,75.40445373630723,68.07693055269368,-0.25333296281858075,-0.41049131553976714,-0.5782763862745206,-1.4354599706023308,23.68164449216999,0.1933326721191424,0.19574229739250448,0.35650007724761945,-0.12169576651060332,0.8346959210058413,0.11740215536850762,0.5955979991267304,-0.5230357592325321,55.55563706610888,-12.406991651983425,0.239097921879111,3,-0.18500018119812012,-0.376666784286499,-0.6875,-1.0349996089935303,-0.16333389282226562,1,0.030595785012777377,2.85711366330159,8.313332557678223,-1.6666475934349936,8.329999923706055,-1.0434750158599844,8.233332633972168,0.030595785012777377 2513,2015-03-25,8.366665840148926,8.386666297912598,8.283332824707031,8.283332824707031,1521330.0,0.01046692149428785,-1.480012817431707,-2.777703604806244,77.24540588324486,69.71903599701328,-0.2660816346728492,-0.47891965273172943,-0.6348086055955111,-1.4940419212337517,23.829293428318294,0.10666656494140625,0.2053152764555124,0.41599953174591064,-0.0985858064123235,0.9305848699041439,0.15870686266679357,0.6732922008250277,-0.5261375951387883,74.25733879854134,4.834372090316677,0.2572926690791168,3,-0.25333285331726074,-0.4349994659423828,-0.7849994897842407,-1.1216657161712646,-0.6166658401489258,2,0.02310772094422897,-4.523814713896509,8.279999732971191,2.85711366330159,8.313332557678223,-1.6666475934349936,8.329999923706055,0.02310772094422897 2514,2015-03-26,8.186665534973145,8.333333015441895,8.076665878295897,8.300000190734862,2895654.0,-0.02151398282360195,1.8518522443097727,-1.3600210572092117,68.79994384774196,70.53764157537157,-0.023201647588203755,-0.2757796471020004,-0.43184010466156053,-1.2864529139025844,23.74386245506452,0.2899999618530291,0.22897305834574588,0.2123326063156128,-0.2998263436629678,0.7244915562941925,-0.0437468686736775,0.4684120813049031,-0.2726007312441059,29.203421071287707,-41.20689863733604,0.25607947498928996,3,-0.023332595825193536,-0.25499916076660156,-0.6124989986419678,-0.9416654109954834,-0.6566653251647949,3,0.04600982183722668,-1.480012817431707,8.366665840148926,-4.523814713896509,8.279999732971191,2.85711366330159,8.313332557678223,0.04600982183722668 2515,2015-03-27,8.029999732971191,8.260000228881836,8.013333320617676,8.19666576385498,1383750.0,-0.019136704844320618,-1.4666831971160723,1.4705654661730287,58.690156354495805,70.34188565993635,0.18418681989975028,-0.10341356260735335,-0.2602155354794231,-1.1022970976184148,23.920735457643705,0.24666690826416016,0.2521986452339382,0.04233345985412562,-0.4604963111733582,0.5451632308816086,-0.2090814256596154,0.29374834536786665,-0.051222757569520105,3.7878246017863915,-61.79795549660249,0.25141488551374147,3,0.20333337783813477,-0.09833335876464844,-0.4741666316986084,-0.7849996089935303,-0.4266667366027841,4,0.050228353344065724,1.8518522443097727,8.186665534973145,-1.480012817431707,8.366665840148926,-4.523814713896509,8.279999732971191,0.050228353344065724 2516,2015-03-30,8.386666297912598,8.409999847412111,7.97666597366333,8.026665687561035,2647785.0,0.04441675925304622,1.1311447345587136,-2.160011901900871,70.53943657415527,70.86556605456292,-0.14778390681008524,-0.43845501363899686,-0.5981151770269397,-1.4316753069068815,23.76641895229838,0.4333338737487811,0.27739719491585113,0.37100000381469656,-0.15587345900367922,0.8978734666330714,0.10756327240550867,0.6344367352238844,0.06666660308838068,86.01400700049886,18.40440978706654,0.2634367314091876,3,-0.17166686058044434,-0.439999818801879,-0.8191664218902588,-1.1416661739349365,-0.6800003051757812,0,-0.02901425360331411,-1.4666831971160723,8.029999732971191,1.8518522443097727,8.186665534973145,-1.480012817431707,8.366665840148926,-0.02901425360331411 2517,2015-03-31,8.133333206176758,8.483332633972168,8.079999923706055,8.373332977294924,2276550.0,-0.030206649786327255,-1.3269217014299626,-0.6666649006061169,61.26127333603111,70.14756407624299,0.10627386606173417,-0.15555561232817272,-0.3293241910060072,-1.151558021772983,24.45673517467592,0.4033327102661133,0.2977524587184259,0.09383354187011683,-0.4071513566980549,0.5948184404382886,-0.15665890741396815,0.3443259911542027,-0.15666723251342773,30.921164699870218,-37.679588063132485,0.25049244928408565,3,0.09666609764099121,-0.131666898727417,-0.5466666221618652,-0.8883330821990967,-0.5,1,-0.005737758163354756,1.1311447345587136,8.386666297912598,-1.4666831971160723,8.029999732971191,1.8518522443097727,8.186665534973145,-0.005737758163354756 2518,2015-04-01,8.306666374206543,8.34333324432373,8.063332557678223,8.136666297912598,2234379.0,0.02131145541881274,1.3013709367675992,-0.7083343267450217,63.62098249328857,69.51489391477794,-0.0428217647639908,-0.30100409168754183,-0.48164282086458066,-1.2961884687272978,25.522514207094783,0.2800006866455078,0.3038228274029695,0.23966670036315918,-0.25630467791237876,0.7356380786386971,-0.008318988774609792,0.48765238950092815,-0.3300004005432129,65.13165881924452,-4.126231778072054,0.24798568913776892,4,-0.07666707038879395,-0.30500006675720215,-0.6124999523162842,-1.0616662502288818,-0.8833332061767578,2,-0.022873259319478367,-1.3269217014299626,8.133333206176758,1.1311447345587136,8.386666297912598,-1.4666831971160723,8.029999732971191,-0.022873259319478367 2519,2015-04-02,8.0,8.10666561126709,7.876666069030763,8.066665649414062,1789857.0,-0.0369181041336617,2.136380778984317,-0.3921507029137542,53.834590606717946,67.70392616280776,0.2539737030338234,0.02589185209868461,-0.15483546428342088,-0.9667820251360908,25.989666703977555,0.43000030517578036,0.28933250224537765,-0.07899966239929235,-0.5549035538261062,0.39690422902752154,-0.3169516081126993,0.1589522833141146,0.48333263397216797,20.32977224995901,-47.481958048173,0.23795194571340678,4,0.17999935150146484,0.0016663074493408203,-0.3058335781097412,-0.7549998760223389,-0.4833340644836426,3,-0.03125,1.3013709367675992,8.306666374206543,-1.3269217014299626,8.133333206176758,1.1311447345587136,8.386666297912598,-0.03125 2520,2015-04-07,8.166666030883789,8.223333358764647,7.97333288192749,8.026665687561035,1823418.0,0.020833253860473633,-1.027036744919722,-2.100037193865873,50.87998293455208,64.47513619628164,0.06895342925081138,-0.11102507154583563,-0.3170618094972939,-1.1118498239802328,26.637502448927798,0.2500004768371564,0.28227110235297914,0.06516637802124059,-0.3801782713283579,0.5105110273708391,-0.15750594665355777,0.28783870269603984,0.30453327178955014,47.80219952966025,-17.520363353598547,0.22267232467479908,4,0.013333320617675781,-0.16499972343444824,-0.4474996328353882,-0.9216659069061279,-0.6666660308837891,1,-0.07795908620087655,2.136380778984317,8.0,1.3013709367675992,8.306666374206543,-1.3269217014299626,8.133333206176758,-0.07795908620087655 2521,2015-04-08,8.010000228881836,8.25666618347168,8.010000228881836,8.216666221618652,1834257.0,-0.0191835690855352,-1.387097667335779,-1.4761820423566596,45.6221238661918,61.165988432935485,0.19899282694345288,0.06554035823196713,-0.1655298010649826,-0.934277524417011,27.810461781548355,0.24666595458984375,0.25894135301280663,-0.10199942588806188,-0.5268440507296948,0.322845198953571,-0.3144217383088783,0.11042288653275456,0.4493084091186521,21.978161902486146,-38.28660048279079,0.21242231242081624,4,0.1699991226196289,-0.008333921432495117,-0.27416718006134033,-0.7650001049041748,-0.5633344650268564,2,-0.050769940186405904,-1.027036744919722,8.166666030883789,2.136380778984317,8.0,1.3013709367675992,8.306666374206543,-0.050769940186405904 2522,2015-04-09,8.203332901000978,8.326665878295897,8.056666374206543,8.056666374206543,2758248.0,0.024136412808334118,-2.6818149306526147,-0.7096790567822702,51.749272231351185,58.33308469383619,-0.007105975720893554,-0.0951278806423268,-0.35970640996882786,-1.10515434452613,28.85498636955418,0.3166656494140607,0.22926874132548036,0.06749989986419891,-0.3179842620224811,0.4529840617508789,-0.1252421810791411,0.2602419808075389,0.2443228856201145,69.99995912828845,10.448263860154405,0.19274208094333997,4,-0.023333549499513495,-0.20166659355163752,-0.45333313941955744,-0.9583327770233172,-0.5433330535888699,3,-0.06054452675004307,-1.387097667335779,8.010000228881836,-1.027036744919722,8.166666030883789,2.136380778984317,8.0,-0.06054452675004307 2523,2015-04-10,8.229999542236326,8.246665954589844,8.073332786560059,8.206665992736816,2825715.0,0.0032507081642503266,5.1176727982631816,0.15909253467366646,49.92436240428432,56.23579786678535,-0.06168419128629132,-0.08576210111490035,-0.38767671381943636,-1.1091417674306125,29.955958364213526,0.17333316802978516,0.1899057660256389,0.06849987506866206,-0.26421833320951293,0.40121808334683706,-0.09785922907042632,0.23485897920774956,0.20623645003296076,78.51858288175056,21.689213150510277,0.1663591041390876,4,-0.050000190734861505,-0.22833323478698553,-0.47999978065490545,-0.9849994182586652,-0.4333333969116193,4,-0.07249895130582684,-2.6818149306526147,8.203332901000978,-1.387097667335779,8.010000228881836,-1.027036744919722,8.166666030883789,-0.07249895130582684 2524,2015-04-13,8.496665954589844,8.683333396911621,8.203332901000978,8.223333358764647,3808962.0,0.032401752999497324,-2.0638312119164817,11.7141455838486,53.51122873115016,55.66036146419138,-0.3126289078535631,-0.31115003729400215,-0.6583778161133527,-1.351667408040628,31.1706291312994,0.48000049591064275,0.16620781740515156,0.2988329887390133,-0.01185180434425348,0.6095177818222801,0.14349059219737903,0.4541753852806476,-0.6199998855590811,73.7088300103628,20.440748423867383,0.15534239654163357,4,-0.21666622161865234,-0.3733327388763428,-0.7466661930084229,-1.2516658306121826,-0.7366657257080078,0,-0.12632399488181023,5.1176727982631816,8.229999542236326,-2.6818149306526147,8.203332901000978,-1.387097667335779,8.010000228881836,-0.12632399488181023 2525,2015-04-14,8.386666297912598,8.529999732971191,8.34666633605957,8.489999771118164,2449494.0,-0.012946214110938992,1.0,-0.37805031227102787,51.486497876265915,53.54336827553701,-0.16395743011690556,-0.1658091571045759,-0.5525921778982283,-1.2178683051756103,32.15880439675644,0.1833333969116211,0.12667737330088258,0.16100001335144043,-0.1078599388044843,0.42985996550736516,0.026570037273478064,0.2954299894294028,-0.4938668823242178,55.940519035013544,6.265714329857268,0.13442997607796225,4,-0.10666656494140625,-0.2633330821990967,-0.6291664838790894,-1.1416661739349365,-0.6733331680297852,1,-0.10373613680238825,-2.0638312119164817,8.496665954589844,5.1176727982631816,8.229999542236326,-2.6818149306526147,8.203332901000978,-0.10373613680238825 2526,2015-04-15,8.25666618347168,8.439999580383299,8.216666221618652,8.386666297912598,1671543.0,-0.015500809239694435,-1.1269839828156833,1.2580639207036262,49.54485842747629,52.2415443968087,-0.06072274308666081,-0.02722902843394337,-0.4246425143895447,-1.066445908240147,32.07655351888734,0.22333335876464666,0.10447612583976706,0.024666595458985086,-0.2406489917486816,0.28998218266665177,-0.10799119814484825,0.15732438906281843,-0.3480560882568353,31.914845048302563,-16.31315745319481,0.1326577936038335,4,0.02333354949951172,-0.1333329677581787,-0.4791663885116577,-0.9316661357879639,-0.5833330154418945,2,-0.09164306351471319,1.0,8.386666297912598,-2.0638312119164817,8.496665954589844,5.1176727982631816,8.229999542236326,-0.09164306351471319 2527,2015-04-16,8.319999694824219,8.393333435058594,8.223333358764647,8.25666618347168,2954298.0,0.007670591246539793,-1.6154026732396818,-0.4871804276858746,49.08137369859867,50.626032308509814,-0.10593301974021507,-0.08549486557058827,-0.49782209966374324,-1.1073988099350212,31.980179610287106,0.1700000762939471,0.11094588566001562,0.08200011253356898,-0.1856853856502596,0.34968561071739845,-0.0518426365583462,0.21584286162548416,-0.39589513357543904,40.43715761562899,-4.312488401352184,0.13384274909191465,4,-0.039999961853027344,-0.16333293914794922,-0.554999828338623,-0.8866665363311768,-0.633333683013916,3,-0.10496802439939157,-1.1269839828156833,8.25666618347168,1.0,8.386666297912598,-2.0638312119164817,8.496665954589844,-0.10496802439939157 2528,2015-04-17,8.263333320617676,8.516666412353517,8.25,8.329999923706055,2144556.0,-0.0068108625342612195,-4.714285714285753,-1.052627616322843,51.58623296898961,50.37621479320666,-0.06264795857705963,-0.01876429514352118,-0.44133222813055006,-1.030795964535037,31.867911492089938,0.2666664123535174,0.062111494992432625,0.018333721160889382,-0.24399476371617013,0.280662206037948,-0.11283052127764037,0.14949796359941914,-0.32404418265563883,12.50007450572867,-32.80263408603219,0.1311642424385293,4,0.06499981880187988,-0.10000014305114746,-0.5008335113525391,-0.8300001621246338,-0.5533332824707031,4,-0.07301332885848888,-1.6154026732396818,8.319999694824219,-1.1269839828156833,8.25666618347168,1.0,8.386666297912598,-0.07301332885848888 2529,2015-04-20,8.35666561126709,8.396665573120117,8.266666412353517,8.270000457763674,1497852.0,0.011294750801900122,-1.7856989587910803,-1.2999785423073906,56.94050681540774,51.04960633552396,-0.11182644797493069,-0.10791594168472862,-0.5299990516624646,-1.1036595726216047,31.74957626528194,0.1333322525024414,0.04823502074782304,0.10549936294555629,-0.16143242031339433,0.3724311462045078,-0.027966528683919023,0.2389652545750316,-0.4024955881260608,44.68063088563829,-5.630805937118488,0.1334658916294757,4,-0.009998798370361328,-0.1466658115386963,-0.6908326148986816,-0.8866655826568604,-0.5633325576782227,0,-0.06701230993224727,-4.714285714285753,8.263333320617676,-1.6154026732396818,8.319999694824219,-1.1269839828156833,8.25666618347168,-0.06701230993224727 2530,2015-04-21,8.663332939147951,8.766666412353517,8.34333324432373,8.353333473205566,4541235.0,0.036697331465242344,-1.5656561569806193,3.576979367262817,56.00579823916374,52.20334793252084,-0.3806634115295271,-0.4093162357267275,-0.822216012603799,-1.3895170936013628,31.658052928334012,0.42333316802978693,0.021215952591104426,0.3955000400543227,0.07217493788736462,0.7188251422212808,0.23383748897084367,0.5571625911378018,-0.6945796485315103,81.21210229627363,33.95376899200771,0.1616625510834789,4,-0.2516665458679217,-0.3933331966400164,-0.9974999427795428,-1.1933329105377215,-0.9766669273376483,1,-0.10427080623718465,-1.7856989587910803,8.35666561126709,-4.714285714285753,8.263333320617676,-1.6154026732396818,8.319999694824219,-0.10427080623718465 2531,2015-04-22,8.50333309173584,8.666666030883789,8.390000343322754,8.666666030883789,2052042.0,-0.0184686250125633,2.3877512889231434,-0.5268813565579036,58.371052439662726,52.9391012889999,-0.1601684708838622,-0.24701686789684985,-0.6426645624830627,-1.2040509522951046,31.561583556531257,0.27666568756103516,0.03721853065546199,0.2260001659393307,-0.11370433093673249,0.5657046628153939,0.056147917501299105,0.3958524143773623,-0.5026632762499155,51.53371971789947,2.117599373033727,0.16985224843803173,4,-0.08333349227905273,-0.18333339691161932,-0.8266668319702148,-1.0333330631256104,-0.6566672325134277,2,-0.09290474139144411,-1.5656561569806193,8.663332939147951,-1.7856989587910803,8.35666561126709,-4.714285714285753,8.263333320617676,-0.09290474139144411 2532,2015-04-23,8.533332824707031,8.630000114440918,8.436665534973145,8.550000190734862,2143635.0,0.003527996921624421,1.1886865786050127,0.10204534440375634,55.483876028874235,53.55682502506545,-0.15470371643208125,-0.27095648424569774,-0.6482775000498355,-1.210865822044065,31.14156661314165,0.19333457946777344,0.052242468743806114,0.24333324432373082,-0.1151624117617942,0.6018289004092559,0.0640854162809692,0.42258107236649245,-0.5020231453464028,54.838638226238544,7.104310676485149,0.1792478280427624,4,-0.04833316802978338,-0.2116665840148908,-0.7274998426437378,-1.056666374206543,-0.6099996566772461,3,-0.10078121577389332,2.3877512889231434,8.50333309173584,-1.5656561569806193,8.663332939147951,-1.7856989587910803,8.35666561126709,-0.10078121577389332 2533,2015-04-24,8.560000419616701,8.956665992736816,8.516666412353517,8.800000190734863,2774364.0,0.0031251089647479358,-1.6938657542565054,14.399382044974821,65.67167684484212,54.90798592658678,-0.14487285422803708,-0.29765839071160904,-0.650712761276214,-1.2141177731855493,30.932352096670684,0.439999580383299,0.09700201240854511,0.2603341102600112,-0.11680741507366221,0.6374756355936837,0.07176334759317449,0.4489048729268479,-0.49927647093635663,42.51220081905481,-8.329700794783676,0.18857076266683637,4,0.02666568756103338,-0.14333438873291193,-0.7416676282882708,-1.0816674232482928,-0.6600003242492685,4,-0.10202504263960122,1.1886865786050127,8.533332824707031,2.3877512889231434,8.50333309173584,-1.5656561569806193,8.663332939147951,-0.10202504263960122 2534,2015-04-27,8.563332557678223,8.636666297912598,8.489999771118164,8.560000419616701,1774107.0,0.0003892684460489182,-1.0465082237717571,-0.013883921830413351,62.217679041937245,56.10033938943914,-0.15394254418336395,-0.28598743094058854,-0.6258355347600268,-1.1956400146800075,32.04936093586786,0.1466665267944336,0.11413156218464948,0.24483289718627965,-0.14592252000761619,0.6355883143801755,0.04945518858933262,0.4402106057832267,-0.44885208635449025,35.86948747212833,-14.722537652672273,0.1953777085969479,4,0.02333354949951172,-0.1466665267944336,-0.7216662168502808,-1.0816659927368164,-0.7499995231628418,0,-0.0996495831247518,-1.6938657542565054,8.560000419616701,1.1886865786050127,8.533332824707031,2.3877512889231434,8.50333309173584,-0.0996495831247518 2535,2015-04-28,8.433333396911621,8.600000381469728,8.403332710266112,8.563332557678223,1362210.0,-0.015180907653766118,-1.0701801937459205,-39.013737836311584,63.25680629163495,57.62388915212344,-0.018581551452982126,-0.13093533979741423,-0.4718872360171016,-1.0423429665570012,33.416890783820456,0.19666767120361683,0.13351546243836943,0.0946670532226559,-0.2744277735409941,0.4637618799863059,-0.08988036015916911,0.2792144666044809,-0.26832179430310354,7.647023184425236,-44.64093325584008,0.18454741338182493,4,0.15666627883911133,-0.01666736602783203,-0.5900003910064697,-0.941666841506958,-0.6300005912780762,1,-0.07588936820132464,-1.0465082237717571,8.563332557678223,-1.6938657542565054,8.560000419616701,1.1886865786050127,8.533332824707031,-0.07588936820132464 2536,2015-04-29,8.143333435058594,8.496665954589844,8.123332977294924,8.433333396911621,2090778.0,-0.034387346996055945,-1.2626180891307561,2.230783338468536,48.22835953876631,57.52910980103096,0.283460419436004,0.14746040259091409,-0.16188876270967345,-0.7315061914330272,33.76125469757575,0.3733329772949201,0.11550021405586719,-0.1831662654876709,-0.561524940602288,0.19519240962694617,-0.37234560304497855,0.006013072069636749,0.8133325576782227,2.4000558471890647,-45.67918430647859,0.18917933755730848,4,0.3966660499572754,0.2733325958251953,-0.24500024318695068,-0.5866668224334717,-0.4333333969116211,2,-0.05607868410278416,-1.0701801937459205,8.433333396911621,-1.0465082237717571,8.563332557678223,-1.6938657542565054,8.560000419616701,-0.05607868410278416 2537,2015-04-30,8.086666107177733,8.233332633972168,8.033332824707031,8.100000381469728,2187498.0,-0.006958738498524131,-2.333306842565366,0.045980262227598434,45.84138515719597,56.89079337749833,0.3392213971570808,0.2112849790455389,-0.08675859230553407,-0.6568876574433737,33.72088938216426,0.19999980926513672,0.10870998147366429,-0.2375002384185816,-0.6214096522043775,0.14640917536721432,-0.42945494531147865,-0.045545531525684524,0.8533332252502461,5.776168810712636,-36.864257865249535,0.1919547068928979,4,0.40833330154419123,0.32999992370605646,-0.15999972820281805,-0.5299994945526105,-0.5333333015441877,3,-0.02967851581534897,-1.2626180891307561,8.143333435058594,-1.0701801937459205,8.433333396911621,-1.0465082237717571,8.563332557678223,-0.02967851581534897 2538,2015-05-04,8.116665840148926,8.239999771118164,8.039999961853027,8.039999961853027,1524828.0,0.003709777623261301,-4.217439980097027,-5.749535116576926,37.21971080537906,54.69959382082848,0.31986634539855885,0.175309238194977,-0.10036018528758106,-0.6697504162551233,33.79177984478549,0.19999980926513672,0.11824165965976086,-0.19800047874450755,-0.5929770352996115,0.19697607781059556,-0.39548875702205954,-0.000512200466955548,0.7870668319702148,13.812098804851408,-23.869857245322308,0.19748827827755164,5,0.37833356857299805,0.3000001907348633,-0.11749958992004395,-0.498332977294921,-0.673332691192627,0,-0.02381922280979276,-2.333306842565366,8.086666107177733,-1.2626180891307561,8.143333435058594,-1.0701801937459205,8.433333396911621,-0.02381922280979276 2539,2015-05-05,7.75,8.163332939147951,7.733333110809326,8.116665840148926,2771286.0,-0.045174440758078305,-1.1500011920940412,-4.782647095409877,31.739947429315478,52.003388175289786,0.6609307090667969,0.5505103435761178,0.2795333942597047,-0.28960893649326636,34.495087222870715,0.4299998283386248,0.11540875254096505,-0.5521663188934323,-1.0011977772991472,-0.10313486048771825,-0.7766820480962888,-0.3276505896905757,1.1189166782226554,1.9231012586841574,-32.067514556008575,0.22451572920285717,5,0.5949995517730713,0.5949995517730713,0.272499680519104,-0.10500049591064453,-0.2566671371459961,1,0.019354851015152663,-4.217439980097027,8.116665840148926,-2.333306842565366,8.086666107177733,-1.2626180891307561,8.143333435058594,0.019354851015152663 2540,2015-05-06,7.53000020980835,7.866665840148926,7.489999771118164,7.733333110809326,3430596.0,-0.028387069702148438,-1.6588151344510378,0.5545455254800677,30.181807872662517,48.87124989006754,0.7859074143099374,0.7592966674501014,0.5120891366018832,-0.05823401539096906,34.70790079930147,0.3766660690307617,0.10243727885830012,-0.7403328180313107,-1.3051526671146405,-0.17551296894797996,-1.0227427425729765,-0.45792289348964577,1.2707814543695068,3.9735554195569014,-29.028811096133936,0.2824099245416653,5,0.6933326721191406,0.6933326721191406,0.5174994468688965,0.12166619300842285,-0.13000011444091708,2,0.03762720010790588,-1.1500011920940412,7.75,-4.217439980097027,8.116665840148926,-2.333306842565366,8.086666107177733,0.03762720010790588 2541,2015-05-07,7.603332996368407,7.6599998474121085,7.436666011810303,7.5,2413788.0,0.009738749603823038,1.061542795395083,-0.5081961446461192,30.560541660425997,46.101990515795514,0.6386441967674346,0.6892747549787659,0.44941445771877486,-0.1182127160669344,34.872763317247234,0.22333383560180575,0.06622770934692568,-0.6466666698455823,-1.276486846016593,-0.016846493674571583,-0.9615767579310868,-0.33175658176007694,1.0925861163646742,20.74691653711927,-10.847587973215127,0.31491008808550514,5,0.5933330059051523,0.5933330059051523,0.47916674613952726,0.10666656494140803,-0.3433327674865714,3,0.026304228600886548,-1.6588151344510378,7.53000020980835,-1.1500011920940412,7.75,-4.217439980097027,8.116665840148926,0.026304228600886548 2542,2015-05-08,7.706665992736816,7.736666202545166,7.606666088104247,7.666666030883789,1844343.0,0.013590486753344067,1.5999923706345902,0.3870976673357824,35.273324065687646,42.72439576255613,0.4533962333735708,0.5763759929180559,0.3475215276898247,-0.2060713510510066,34.68752210173109,0.1333332061767587,0.007773505337210551,-0.5185003280639648,-1.193606354957506,0.1566056988295772,-0.8560533415107354,-0.18094731461719427,0.8633278099039874,33.60993830996733,-0.3833644166632979,0.3375530134467709,5,0.3300001621246338,0.49000000953674316,0.37416696548461914,0.07166695594787598,-0.3733329772949219,4,0.0004326183869001188,1.061542795395083,7.603332996368407,-1.6588151344510378,7.53000020980835,-1.1500011920940412,7.75,0.0004326183869001188 2543,2015-05-11,7.633333206176758,7.783332824707031,7.616665840148926,7.706665992736816,1136520.0,-0.009515500818274902,-2.124981001171222,-1.8333214123930095,30.659530587494984,39.21793482317365,0.42628635834029005,0.6352876137493197,0.42340622704435127,-0.114446559381296,34.42992313340186,0.16666698455810547,-0.05233183496074112,-0.5619997978210449,-1.2870901719428876,0.16309057630079682,-0.9245449848819653,-0.1994546107601236,0.8233278173809957,27.064283094182016,-5.346758410668706,0.3625451870609209,5,0.38499999046325684,0.5633327960968018,0.4824995994567871,0.1983330249786377,-0.3466672897338867,0,-0.010480401992471355,1.5999923706345902,7.706665992736816,1.061542795395083,7.603332996368407,-1.6588151344510378,7.53000020980835,-0.010480401992471355 2544,2015-05-12,7.423333168029785,7.683332920074463,7.4000000953674325,7.639999866485597,1711413.0,-0.02751092248626652,-1.1518988717046192,2.9545679172898227,15.037529490914409,33.86023740087138,0.5113450283295986,0.8018653623613048,0.6371167343615731,0.11163913243760781,33.094308982305485,0.28333282470703036,-0.11733804123435299,-0.7183331966400139,-1.5057234598909979,0.06905706661096911,-1.112028328265506,-0.32463806501452197,0.9313283543532229,4.999954019183016,-20.36075826288823,0.39369513162549163,5,0.5249998569488525,0.7549998760223389,0.6924996376037598,0.40833306312561035,-0.04666709899902255,1,0.002694204944572398,-2.124981001171222,7.633333206176758,1.5999923706345902,7.706665992736816,1.061542795395083,7.603332996368407,0.002694204944572398 2545,2015-05-13,7.516665935516357,7.5866661071777335,7.426665782928468,7.426665782928468,1360380.0,0.012572892173091432,-2.5555567329292894,-0.41538525869145054,21.093667708726016,30.845271641978005,0.3065451693134822,0.674599526369871,0.5470435859626512,0.034831926147393055,31.68651658286067,0.16333293914794833,-0.2105633070668631,-0.5815004110336304,-1.4071009024491303,0.24410008038187048,-0.9943006567413804,-0.1687001653258804,0.7234362156247816,30.434614949241478,8.038252407580302,0.41280024570775026,5,0.30333399772644043,0.6616671085357666,0.5741668939590454,0.3150002956390381,0.043334007263183594,2,-0.003104178483189557,-1.1518988717046192,7.423333168029785,-2.124981001171222,7.633333206176758,1.5999923706345902,7.706665992736816,-0.003104178483189557 2546,2015-05-15,7.5,7.613333225250244,7.466666221618652,7.519999980926514,1519839.0,-0.002217197845338692,-2.384589144727793,-0.22222163353537286,19.488123344206812,27.91713144053477,0.24848861601485783,0.6658076890484601,0.5648009618545728,0.07331021990802977,30.947728783780715,0.1466670036315918,-0.3031989611135417,-0.5603330373764042,-1.4238302605397681,0.3031641857869598,-0.9920816489580861,-0.12858442579472218,0.6392899044482938,26.086972746847415,7.4723637510932726,0.43174861158168215,5,0.31999993324279785,0.678333044052124,0.5908328294754028,0.3316662311553955,0.11000013351440341,4,-0.01333332061767567,-2.5555567329292894,7.516665935516357,-1.1518988717046192,7.423333168029785,-2.124981001171222,7.633333206176758,-0.01333332061767567 2547,2015-05-18,7.44666576385498,7.5266661643981925,7.346665859222412,7.50666618347168,1432416.0,-0.007111231486002678,2.599992370634619,3.000023841880692,17.635535772306312,25.741111992415572,0.225170762079566,0.685505462000962,0.6241098420739712,0.1475697612033775,30.31764602731145,0.18000030517578036,-0.3980358286394372,-0.570000576972963,-1.465927682831059,0.32592652888513296,-1.017964129902011,-0.12203702404391503,0.6039093635036101,22.900725847577267,7.007074184172685,0.44796355292904794,5,0.30833363533020197,0.7050001621246347,0.6441670656204233,0.4033336639404306,0.08666706085205167,0,-0.025066995201958764,-2.384589144727793,7.5,-2.5555567329292894,7.516665935516357,-1.1518988717046192,7.423333168029785,-0.025066995201958764 2548,2015-05-19,7.6599998474121085,7.6599998474121085,7.460000038146973,7.460000038146973,2011800.0,0.02864826894643513,1.0000000000000089,-3.333306842565302,26.597567188421124,25.169736410093982,-0.06677586563518556,0.4476023987943263,0.41612874309139425,-0.04524888813202921,29.084378506137433,0.2133340835571289,-0.442931700292716,-0.3264998197555551,-1.228068204634865,0.5750685651237539,-0.7772840121952092,0.12428437268409986,0.2920279824074168,93.06939247240223,76.41011958037086,0.45078419243965456,5,-0.05333399772643954,0.49166607856750577,0.43083298206329435,0.18999958038330167,-0.1099996566772461,1,-0.04264580136781293,2.599992370634619,7.44666576385498,-2.384589144727793,7.5,-2.5555567329292894,7.516665935516357,-0.04264580136781293 2549,2015-05-20,7.796666145324707,7.829999923706055,7.5866661071777335,7.656665802001952,3541599.0,0.017841553607702787,1.354829331770556,0.7000023841880723,33.56278991894585,25.54540108190324,-0.2191750281400564,0.28125113761497467,0.2864063883285546,-0.16353698156880458,27.642366683722162,0.2433338165283212,-0.4794897216786307,-0.16183354854583776,-1.0496760363148603,0.7260089392231848,-0.6057547924303499,0.2820876953386735,0.07061100861122238,93.10336662967073,72.19336987074786,0.4439212438845113,5,-0.20833325386047363,0.3549997806549072,0.2941666841506958,0.053333282470703125,0.003334045410155362,2,-0.06541260320446829,1.0000000000000089,7.6599998474121085,2.599992370634619,7.44666576385498,-2.384589144727793,7.5,-0.06541260320446829 2550,2015-05-21,7.760000228881836,7.829999923706055,7.693333148956299,7.800000190734862,1277601.0,-0.004702768562798831,1.7333511353557702,-0.2857133125796064,38.61384624100621,26.44021270196771,-0.16366357607084936,0.2601075526324159,0.33113035414099556,-0.10969040751309045,25.185792218649393,0.13666677474975586,-0.5086195483778333,-0.15333282947540283,-0.9800023656070032,0.6733367066561984,-0.566667597541203,0.26000193859039733,-0.41333436965942383,85.51732642742633,59.69380460330174,0.4133347680658005,5,-0.17166733741760254,0.3916656970977783,0.44166624546051025,0.18999958038330078,-0.09666728973388672,3,-0.04939873048255172,1.354829331770556,7.796666145324707,1.0000000000000089,7.6599998474121085,2.599992370634619,7.44666576385498,-0.04939873048255172 2551,2015-05-22,7.7133331298828125,7.8333330154418945,7.693333148956299,7.760000228881836,1105035.0,-0.006013801240022376,-2.230751455263708,1.1666785876070163,38.84461197733527,26.837022469928556,-0.1114748070428151,0.25777131516935636,0.38279285234280636,-0.046631501687159016,22.601171810497213,0.1399998664855957,-0.49778990128058176,-0.1604999303817749,-0.9427721826753004,0.6217723219117506,-0.5516360565285368,0.23063619576498784,-0.35700058937072754,75.34251407239752,45.04231199655193,0.3911361261467626,5,-0.12333369255065918,0.43833279609680176,0.4883333444595337,0.23666667938232422,-0.09333324432373047,4,-0.01987897897333535,1.7333511353557702,7.760000228881836,1.354829331770556,7.796666145324707,1.0000000000000089,7.6599998474121085,-0.01987897897333535 2552,2015-05-25,7.673333168029785,7.766665935516357,7.673333168029785,7.716666221618652,293241.0,-0.005185820601739666,-3.307694000616224,0.928556831650795,36.83168092459352,27.52281695182839,-0.08571409928906171,0.2424703647355848,0.4297905473611152,0.010332767366157292,19.846421480583277,0.09333276748657227,-0.46505372085350594,-0.15749990940093994,-0.879345819678651,0.564346000876772,-0.5184228645397955,0.2034230457379156,-0.29792060852050817,57.14285714285714,23.7343338966566,0.3609229551388558,5,-0.08333373069763184,0.4783327579498291,0.528333306312561,0.27666664123535156,-0.07000017166137784,0,-0.00825365367676889,-2.230751455263708,7.7133331298828125,1.7333511353557702,7.760000228881836,1.354829331770556,7.796666145324707,-0.00825365367676889 2553,2015-05-26,7.686666011810303,7.69666576385498,7.610000133514403,7.676665782928468,1820652.0,0.001737555699531823,4.777760116985433,-0.23077600246487673,47.619018595608004,31.14298240790546,-0.10134344249185556,0.16902057129743042,0.4240770148718056,0.011978586930047719,16.329391661871195,0.08666563034057617,-0.4364423127040453,-0.10050034523010254,-0.7372694419219403,0.5362687514617352,-0.4188848935760223,0.21788420311581636,-0.2929366340637207,40.54046217074126,3.019152741202568,0.31838454834591906,5,-0.09666657447814941,0.4649999141693115,0.5316672325134277,0.263333797454834,-0.25,1,-0.01994794451426407,-3.307694000616224,7.673333168029785,-2.230751455263708,7.7133331298828125,1.7333511353557702,7.760000228881836,-0.01994794451426407 2554,2015-05-27,7.710000038146973,7.793333053588867,7.619999885559082,7.656665802001952,2414931.0,0.0030356498254013875,-1.7368524081644945,5.333301544917595,57.94117981175284,35.23715041935288,-0.08910811395424734,0.08272025693641005,0.4070711674199039,0.005827032530652865,12.791406268783387,0.17333316802978516,-0.4242086752740999,-0.03449969291686994,-0.5562613933526599,0.48726200751892,-0.29538054313476536,0.2263811573010246,-0.29868651489257836,44.776167203643546,2.8868991263712047,0.2608808502178949,5,-0.12000060081481934,0.4416658878326416,0.5358331203460693,0.23999977111816406,-0.3433341979980469,2,-0.020752249885924057,4.777760116985433,7.686666011810303,-3.307694000616224,7.673333168029785,-2.230751455263708,7.7133331298828125,-0.020752249885924057 2555,2015-05-28,7.793333053588867,7.793333053588867,7.653333187103271,7.716666221618652,1989666.0,0.010808432558960579,2.6521625555099684,1.4374787662047146,58.30905006003569,39.55058672111164,-0.1442367777802298,-0.053775479362972334,0.3292308677017317,-0.06062252171543925,9.614286711711957,0.1399998664855966,-0.3934070841970829,0.08083333969116246,-0.32969402189678654,0.4913607012791106,-0.12443034110281204,0.28609702048513697,-0.365138750646973,82.08953311854273,35.97574355180514,0.2052636807939741,5,-0.20333361625671387,0.35833287239074707,0.48500025272369385,0.15666675567626953,-0.5266671180725098,3,0.0008554923933252745,-1.7368524081644945,7.710000038146973,4.777760116985433,7.686666011810303,-3.307694000616224,7.673333168029785,0.0008554923933252745 2556,2015-05-29,7.686666011810303,7.823332786560059,7.6599998474121085,7.793333053588867,2500500.0,-0.01368696051421081,-1.0416697710874496,-1.3913062407483425,49.12790733940109,43.049739117455516,-0.009282769734552332,0.017839657638578643,0.4305930102800488,0.06274522931828486,7.88050432033022,0.1633329391479501,-0.31439236147516514,-0.0030003309249879706,-0.35993252926615327,0.3539318674161773,-0.18146643009557017,0.17546576824559423,-0.2422661603684082,35.937245049632466,-11.272478593344161,0.17846609917058262,5,-0.03999948501586914,0.4649999141693115,0.6541670560836792,0.30500030517578214,-0.4266657829284668,4,-0.003035525756745927,2.6521625555099684,7.793333053588867,-1.7368524081644945,7.710000038146973,4.777760116985433,7.686666011810303,-0.003035525756745927 2557,2015-06-01,7.846665859222412,8.029999732971191,7.820000171661378,7.860000133514403,3067443.0,0.020815246449666924,-5.3000829709317046,0.1250083818736869,58.64862262984502,46.61096749983595,-0.11910030443279584,-0.1697663154570499,0.2647814557053092,-0.07892171562193617,6.803029097724966,0.34333372116088867,-0.2498546180343535,0.16899952888488734,-0.14532944788242474,0.4833285056521994,0.011835040501231298,0.3261640172685434,-0.3867086812205178,56.349036050058956,6.318780201003364,0.15716448838365593,6,-0.03833293914794922,0.30500006675720215,0.5233337879180908,0.14500045776367276,-0.5899996757507324,0,-0.028886915503980926,-1.0416697710874496,7.686666011810303,2.6521625555099684,7.793333053588867,-1.7368524081644945,7.710000038146973,-0.028886915503980926 2558,2015-06-02,7.923333168029785,7.983333110809326,7.8333330154418945,7.8333330154418945,2148570.0,0.00977068607009235,-2.333329801212224,-6.749535116578907,72.72726484566951,50.96257582502747,-0.17264052397659668,-0.27580070870414986,0.1855450750300065,-0.14029663056079045,5.646787461872241,0.15000009536743164,-0.17493251793911124,0.2553334712982176,-0.010264404878556732,0.5209313474749919,0.12253453320982999,0.3881324093866052,-0.42917343672973285,73.9837549660864,17.503271579916685,0.13279893808838727,6,-0.1033332347869873,0.2283327579498291,0.479999780654909,0.06833314895629972,-0.42333316802978516,1,-0.040387064998422706,-5.3000829709317046,7.846665859222412,-1.0416697710874496,7.686666011810303,2.6521625555099684,7.793333053588867,-0.040387064998422706 2559,2015-06-03,7.9000000953674325,7.983333110809326,7.853332996368407,7.97333288192749,1949457.0,-0.0029448556772168066,1.7857193946887293,-0.8148073581146852,68.60844195645696,54.29530868229977,-0.148750789429263,-0.2536590480176182,0.20243881453200796,-0.10276929645777866,5.8131752910923336,0.13000011444091886,-0.08626847256368553,0.2245003938674932,-0.0587330917350668,0.5077338794700532,0.0828836510662132,0.3661171366687732,-0.37368996396711207,65.48681080656851,5.475755787168502,0.14161674280127984,6,-0.08000016212463468,0.09166598320007235,0.6016659736633292,0.18666601181030185,-0.11333417892456144,2,-0.05864988328656218,-2.333329801212224,7.923333168029785,-5.3000829709317046,7.846665859222412,-1.0416697710874496,7.686666011810303,-0.05864988328656218 2560,2015-06-04,7.813333034515381,7.9000000953674325,7.733333110809326,7.896666049957275,1676172.0,-0.010970513899471124,2.7036652432368893,1.1363677742376106,64.24238719893742,57.117283706922215,-0.06003634545463843,-0.15249557689581295,0.27841034584484703,0.00034012538030303574,5.994852363907427,0.16666698455810636,-0.0240852150433426,0.12366669178009015,-0.15725839136712771,0.404591774927308,-0.016795849793518336,0.26412923335369864,-0.2568015270208077,41.44141473762363,-21.916452117012327,0.14046254157360885,6,0.006666898727416992,0.16000008583068936,0.6883330345153809,0.2733330726623535,0.08333301544189453,3,-0.057167305219591125,1.7857193946887293,7.9000000953674325,-2.333329801212224,7.923333168029785,-5.3000829709317046,7.846665859222412,-0.057167305219591125 2561,2015-06-05,7.803332805633545,7.8400001525878915,7.706665992736816,7.816666126251222,1650897.0,-0.0012798928239280416,3.444370271472973,0.16000045776542876,66.8769711817682,60.45564929105274,-0.040149219107593836,-0.13359299635382804,0.27791564423539583,0.024602871840534668,5.954516746635879,0.1333341598510751,0.013437201219015371,0.10366647243499738,-0.17855457121644758,0.38588751608644234,-0.0374440493907251,0.24477699426071986,-0.2183932046103747,29.89691481831052,-36.98486990063712,0.14111052182572228,6,0.01666712760925293,0.11833310127258301,0.7000000476837158,0.2866666316986084,0.34666681289672674,4,-0.06877405891617816,2.7036652432368893,7.813333034515381,1.7857193946887293,7.9000000953674325,-2.333329801212224,7.923333168029785,-0.06877405891617816 2562,2015-06-08,7.710000038146973,7.803332805633545,7.663332939147949,7.800000190734862,1417404.0,-0.011960628850686938,1.8965874448752478,6.75001788140997,52.669049834753025,61.01676387317997,0.06585731965617914,-0.0421591659965026,0.36052714455911783,0.1320663347821096,6.1252688571320455,0.1399998664855957,0.036870658458489025,0.01016700267791748,-0.2720753875360318,0.29240939289186674,-0.1309541924290567,0.15128819778489166,-0.09835682920692079,14.583460614016918,-46.962216306396655,0.14112119510697455,6,0.11499977111816406,0.08333277702331543,0.7683327198028564,0.37999939918518066,0.4066658020019531,0,-0.058365733727452795,3.444370271472973,7.803332805633545,2.7036652432368893,7.813333034515381,1.7857193946887293,7.9000000953674325,-0.058365733727452795 2563,2015-06-09,7.553332805633545,7.686666011810303,7.5233330726623535,7.666666030883789,1976613.0,-0.020320004116508583,1.1304316727981765,1.2592559233671128,37.28223969073064,58.721326081955276,0.22531670874686327,0.11405499420151344,0.501637638551113,0.3003935547551171,6.59671363438723,0.18666696548461914,0.06019212927227091,-0.14250020980834943,-0.43091100211010325,0.14591058249340438,-0.28670560595922634,0.001705186342527476,0.4766669273376465,6.521680539862547,-48.92407494562745,0.1442053961508769,6,0.22333359718322754,0.24000000953674316,0.9024999141693115,0.5866665840148926,0.6466670036315936,1,-0.039276254574748815,1.8965874448752478,7.710000038146973,3.444370271472973,7.803332805633545,2.7036652432368893,7.813333034515381,-0.039276254574748815 2564,2015-06-10,7.443333148956299,7.543333053588867,7.3400001525878915,7.533332824707031,2794572.0,-0.014563062360393286,2.6969573491353924,0.7941155433634722,34.627829018424876,56.090079299554084,0.3280049057534482,0.2378231403537585,0.6002844404736098,0.4187110666925804,6.605494733525284,0.2133326530456534,0.08905841356811361,-0.2534998655319214,-0.5380452074280999,0.03104547636425714,-0.39577253648001065,-0.11122719458383212,0.5765332508087155,18.452322665519826,-31.81855396980278,0.14227267094808935,6,0.2416667938232422,0.30833339691162287,1.0124995708465576,0.7116663455963135,0.8133330345153809,2,0.007613101537937705,1.1304316727981765,7.553332805633545,1.8965874448752478,7.710000038146973,3.444370271472973,7.803332805633545,0.007613101537937705 2565,2015-06-11,7.493332862854004,7.5766658782958975,7.429999828338622,7.436666011810303,1632339.0,0.006717382239530112,-3.1905053849139597,-0.6296339466894136,39.35483037371404,55.00418185892219,0.25811889604734173,0.19603664358002248,0.5443293813572438,0.37410451659229516,6.549875611874145,0.1466660499572754,0.09515274313129751,-0.20233349800109846,-0.49016153834217135,0.08549454233997444,-0.34624751817163446,-0.05841947783056245,0.49933888702392526,30.66654205322248,-15.754113218715325,0.1439140201705364,6,0.1916670799255371,0.1916670799255371,0.8516666889190674,0.690000057220459,0.9466667175292951,3,0.03914587259869107,2.6969573491353924,7.443333148956299,1.1304316727981765,7.553332805633545,1.8965874448752478,7.710000038146973,0.03914587259869107 2566,2015-06-12,7.4000000953674325,7.5233330726623535,7.3400001525878915,7.493332862854004,1356525.0,-0.012455441282909097,1.391301238015556,-1.647043478992571,37.42332392091819,52.64581533570809,0.3425327679108552,0.2967058049435023,0.6190012938157823,0.47202313218067093,6.735567248944635,0.183332920074462,0.08167748511517559,-0.2906662702560414,-0.5957622432709488,0.014429702758866014,-0.44321425676349513,-0.1381182837485877,0.5665647906188953,12.949646951308019,-30.78809586059409,0.15254798650745377,6,0.26166653633117587,0.2849998474121085,0.8233327865600577,0.7833328247070304,0.9666657447814933,4,0.06711702002554931,-3.1905053849139597,7.493332862854004,2.6969573491353924,7.443333148956299,1.1304316727981765,7.553332805633545,0.06711702002554931 2567,2015-06-15,7.260000228881836,7.363333225250244,7.193333148956299,7.353332996368407,2247012.0,-0.01891890063261481,2.0000042073907025,1.0,32.417622797003006,48.1669662191896,0.43646112887562527,0.4448097555542372,0.7464956804100495,0.6154687481685421,6.699946914010171,0.2066669464111337,0.05610298539458025,-0.4213328599929813,-0.7666295903987468,-0.07603612958721584,-0.593981225195864,-0.24868449479009858,0.6815020677685544,13.513610169786409,-29.363332625691342,0.1726483652028826,6,0.32833290100097656,0.3516662120819092,0.9366657733917236,0.923332691192627,1.1166658401489276,0,0.12258944374517067,1.391301238015556,7.4000000953674325,-3.1905053849139597,7.493332862854004,2.6969573491353924,7.443333148956299,0.12258944374517067 2568,2015-06-16,7.3333330154418945,7.343332767486572,7.170000076293945,7.206665992736816,2201109.0,0.010100934469440492,1.363629861305278,-1.3571548997869676,35.092322790065666,44.44295297847945,0.30244037870302254,0.3644338101019624,0.6556638104456063,0.5476398329661283,7.2707354182529755,0.17333269119262695,0.05149320406789393,-0.331666731834412,-0.7104890301554558,0.047155566486630995,-0.5210778809949339,-0.14225558267389005,0.5632791323468505,40.16392289292256,-2.370632764341586,0.1894111491605215,6,0.20166707038879395,0.26666688919067383,0.7833330631256104,0.863332986831665,1.1266670227050781,1,0.1068181170904905,2.0000042073907025,7.260000228881836,1.391301238015556,7.4000000953674325,-3.1905053849139597,7.493332862854004,0.1068181170904905 2569,2015-06-17,7.286665916442871,7.360000133514403,7.286665916442871,7.3333330154418945,1339050.0,-0.00636369559390737,-2.142865901009485,-0.36842343020629426,29.34780327042968,40.56577698642303,0.2826838935570626,0.39097966149003316,0.693815043455956,0.6007130159593164,8.242742020538062,0.07333421707153231,0.0170989748186674,-0.35283381938934344,-0.7617992716955193,0.05613163291683154,-0.5573165455424309,-0.14835109323625595,0.5518172656262896,28.688382346043866,-8.47745043703091,0.20448272615308755,6,0.21833419799804688,0.31333398818969727,0.820833683013916,0.9100000858306885,1.1966667175292969,2,0.12534318209392104,1.363629861305278,7.3333330154418945,2.0000042073907025,7.260000228881836,1.391301238015556,7.4000000953674325,0.12534318209392104 2570,2015-06-18,7.376666069030763,7.44666576385498,7.236666202545166,7.283332824707031,1889889.0,0.012351348836344922,-1.2499974455127782,-1.999979564311132,37.19008036482395,37.26723356231812,0.1388278163351213,0.28542234337978023,0.5907962894531558,0.5087657273213635,9.078510900900651,0.20999956130981356,-0.0428975005339538,-0.24366695880889822,-0.6646093687413179,0.1772754511235215,-0.4541381637751085,-0.033195753842687914,0.40833846457638057,58.490431083694695,20.294712803771496,0.21047120496621005,6,0.11000037193298251,0.22333383560180575,0.6866669654846183,0.8016669750213614,0.949999809265134,3,0.11929509973826735,-2.142865901009485,7.286665916442871,1.363629861305278,7.3333330154418945,2.0000042073907025,7.260000228881836,0.11929509973826735 2571,2015-06-22,7.559999942779541,7.6433329582214355,7.449999809265138,7.50666618347168,1782429.0,0.024853215806862172,-1.320000000000014,0.5714336804029905,38.378411189226476,35.67938482392628,-0.09236599292339065,0.0948765080975349,0.4013563343246407,0.3206456953345995,9.566076049216294,0.26666688919067294,-0.09423155700807051,-0.052666425704956055,-0.47205945657798587,0.36672660516807376,-0.26236294114147096,0.15703008973155885,0.17580423424254654,82.39441656735347,44.574311609830715,0.20969651543651505,6,-0.131666898727417,0.039999961853027344,0.4391665458679199,0.618333101272583,0.856666088104248,0,0.1164020693471346,-1.2499974455127782,7.376666069030763,-2.142865901009485,7.286665916442871,1.363629861305278,7.3333330154418945,0.1164020693471346 2572,2015-06-23,7.610000133514403,7.686666011810303,7.593332767486572,7.593332767486572,1328430.0,0.006613781893294535,-10.19951936831264,0.3125106169925358,37.01658484692928,35.64986761905946,-0.17661596615653963,0.042043899620253455,0.33947253119458143,0.2671659653467984,10.090890219252676,0.12666606903076172,-0.13747105326304343,0.0005004167556750261,-0.4179191756498719,0.41892000916122285,-0.20870937944709933,0.20971021295844938,0.08053971544943295,85.16142191195956,49.77118833326154,0.2092097962027739,6,-0.18166708946227939,-0.01000022888183505,0.38916635513305753,0.5683329105377206,0.9166655540466317,1,0.09943044590790096,-1.320000000000014,7.559999942779541,-1.2499974455127782,7.376666069030763,-2.142865901009485,7.286665916442871,0.09943044590790096 2573,2015-06-24,7.533332824707031,7.716666221618652,7.5233330726623535,7.610000133514403,1752126.0,-0.010074547629733921,-2.9999901344185473,-4.59984551124354,35.44971963126123,35.7411887982635,-0.11519833871772978,0.11239756035400728,0.40226065535946454,0.339500038243318,10.600606468860843,0.19333314895629883,-0.18828788120995554,-0.06850023269653338,-0.4865854022509488,0.34958493685788206,-0.27754281747374154,0.14054235208067478,-0.36333274841308594,61.80554382779027,28.973871792033506,0.20904258477720786,6,-0.08999967575073242,0.06666707992553711,0.4199998378753662,0.618333101272583,1.0133333206176758,2,0.11194689839772609,-10.19951936831264,7.610000133514403,-1.320000000000014,7.559999942779541,-1.2499974455127782,7.376666069030763,0.11194689839772609 2574,2015-06-25,7.550000190734862,7.623332977294923,7.483333110809326,7.5233330726623535,1262715.0,0.002212482365463453,-1.6249882653768433,-0.3478290615301293,38.93560419824701,35.6946081121005,-0.12867537877613788,0.08762119111681788,0.36302485145611296,0.3156782727153544,11.208239478725393,0.1399998664855966,-0.21610936628033528,-0.043832874298096236,-0.45931833431140756,0.3716525857152151,-0.2515756043047519,0.16390985570855943,-0.369066791534423,65.27791161227559,32.15000489025947,0.20774273000665552,6,-0.10666704177856356,0.049999713897705966,0.3291656970977792,0.6016657352447519,0.8866653442382821,3,0.12052977806925558,-2.9999901344185473,7.533332824707031,-10.19951936831264,7.610000133514403,-1.320000000000014,7.559999942779541,0.12052977806925558 2575,2015-06-26,7.800000190734862,7.816666126251222,7.519999980926514,7.566666126251222,1947552.0,0.03311258194493716,1.2250021904766932,8.749879302637686,49.88347506726565,37.079069350583545,-0.3694517299690183,-0.17060048932350735,0.09644228337610361,0.06049044351076649,11.69463095216829,0.2966661453247079,-0.20917241723397417,0.20583376884460325,-0.2103357844797058,0.6220033221689123,-0.002251007817551276,0.4139185455067578,-0.6083521350860588,95.45474052447754,59.36036076706026,0.20808477666215452,6,-0.3066670894622794,-0.20000028610229403,0.06999921798706144,0.35166573524475186,0.6433324813842765,4,0.08760672134969871,-1.6249882653768433,7.550000190734862,-2.9999901344185473,7.533332824707031,-10.19951936831264,7.610000133514403,0.08760672134969871 2576,2015-06-29,7.663332939147949,7.75333309173584,7.553332805633545,7.563333034515381,1517115.0,-0.017521442082687577,-2.333328035158687,0.428569676930217,48.416276998441326,38.8566975951878,-0.2140076601751364,-0.03770402629860925,0.21878791827978894,0.19298530544607662,12.068563144099677,0.24666738510131747,-0.19195585978949925,0.07033317089080793,-0.3448742782494545,0.48554062003106946,-0.13727055367932284,0.2779368954609387,-0.4466841606750487,53.99999999999986,14.557372088065378,0.20760372457013096,6,-0.1699998378753662,-0.06333303451538086,0.2066664695739746,0.48833298683166504,0.9200000762939453,0,0.08655932665528954,1.2250021904766932,7.800000190734862,-1.6249882653768433,7.550000190734862,-2.9999901344185473,7.533332824707031,0.08655932665528954 2577,2015-06-30,7.619999885559082,7.673333168029785,7.553332805633545,7.6500000953674325,1830684.0,-0.005654596235471043,2.1304569569787475,-0.3000023841880736,52.45099362616488,40.78543879919883,-0.12766357918219562,-0.012883441136864349,0.2449587998633289,0.22764696380046168,11.583253914118224,0.12000036239624023,-0.18468343172210133,0.03833341598510742,-0.3597410203496354,0.43640785231985024,-0.16070380218226354,0.2373706341524784,-0.3793504131750485,41.000071525641836,-2.499149164815215,0.19903721816737133,6,-0.09333372116088867,-0.019999980926513672,0.25083279609680176,0.5316660404205322,0.20333290100097656,1,0.1045493644736788,-2.333328035158687,7.663332939147949,1.2250021904766932,7.800000190734862,-1.6249882653768433,7.550000190734862,0.1045493644736788 2578,2015-07-01,7.603332996368407,7.736666202545166,7.539999961853027,7.570000171661378,2207973.0,-0.002187255832150403,-3.21428060531129,-1.1110863863942495,56.31577520821442,43.78188012561937,-0.0767394646930839,-0.022576893025301636,0.245742805631898,0.24067343716702716,11.183755912895238,0.19666624069213867,-0.16655801080210697,0.0376665353775012,-0.32689918179605826,0.40223225255106065,-0.14461632320927809,0.21994939396428048,-0.33964285782968595,35.99999999999964,-10.226822045193536,0.18228285858677964,7,-0.07666683197021396,-0.0033330917358389556,0.2674996852874765,0.5483329296112069,0.5400004386901864,2,0.12143788673120604,2.1304569569787475,7.619999885559082,-2.333328035158687,7.663332939147949,1.2250021904766932,7.800000190734862,0.12143788673120604 2579,2015-07-02,7.436666011810303,7.699999809265138,7.436666011810303,7.613333225250244,2113020.0,-0.02192025321496638,-1.9811281032556283,-5.300097276264874,47.9518039064964,44.97762718580518,0.12677432178416836,0.11341323601414732,0.3912539121742835,0.4045567157302816,10.563287661606381,0.2633337974548349,-0.1302602972179745,-0.10583374500274623,-0.438428641099577,0.22676115109408457,-0.2721311930511616,0.06046370304566917,-0.1508568337630818,0.0,-46.20420324514997,0.16629744804841556,7,0.19000005722045898,0.16333389282226562,0.43416666984558105,0.7149999141693115,0.6233344078063983,3,0.1492604524327963,-3.21428060531129,7.603332996368407,2.1304569569787475,7.619999885559082,-2.333328035158687,7.663332939147949,0.1492604524327963 2580,2015-07-03,7.366665840148926,7.5233330726623535,7.2733330726623535,7.436666011810303,2029176.0,-0.009412843275495852,1.0547864137218823,0.3962261604651037,48.774478609517814,46.13274578805977,0.2181473027812828,0.15624523426056047,0.42896229221416426,0.47437163225133894,10.840216351213916,0.25,-0.10175925524047624,-0.15350055694580078,-0.4690729879120319,0.16207187402043033,-0.31128677242891634,0.004285658537314774,0.4500002861022958,19.444325787054467,-29.68716698908375,0.15778621548311575,7,0.17833375930786133,0.23333406448364258,0.504166841506958,0.7850000858306885,0.8900003433227539,4,0.14524884364818536,-1.9811281032556283,7.436666011810303,-3.21428060531129,7.603332996368407,2.1304569569787475,7.619999885559082,0.14524884364818536 2581,2015-07-06,7.266665935516357,7.389999866485597,7.266665935516357,7.266665935516357,1790268.0,-0.013574649210713607,0.0,-0.0,50.25248830758238,47.60340172813235,0.30414621643218087,0.22554156272691728,0.500000673262738,0.5769027882991331,11.285240706464705,0.12333393096923917,-0.061769103222280464,-0.22666711807250994,-0.5319580091238301,0.07862377297881018,-0.37931256359816956,-0.07402167254685033,0.5391335296630864,0.0,-51.4212297345572,0.15264544552565995,7,0.27500009536743164,0.33333396911621094,0.6041667461395264,0.8849999904632568,0.9199995994567871,0,0.1619266314213974,1.0547864137218823,7.366665840148926,-1.9811281032556283,7.436666011810303,-3.21428060531129,7.603332996368407,0.1619266314213974 2582,2015-07-07,7.260000228881836,7.4000000953674325,7.260000228881836,7.269999980926514,2381988.0,-0.0009172991704410327,-27.000667588574878,-100.0,47.07449601207713,48.895043548223,0.28602156494014963,0.20739931995092498,0.4760631473174577,0.5881091945440451,11.966774581717965,0.1399998664855966,-0.03879557896082719,-0.21083283424377441,-0.5152171627103241,0.09355149422277531,-0.3630249984770497,-0.05864067001049911,0.5242338951110845,0.0,-50.662222501110534,0.1521921642332749,7,0.2783329486846924,0.3399996757507324,0.639165997505188,0.8916656970977783,0.75,1,0.18227723758128245,0.0,7.266665935516357,1.0547864137218823,7.366665840148926,-1.9811281032556283,7.436666011810303,0.18227723758128245 2583,2015-07-08,7.25666618347168,7.3499999046325675,7.243332862854004,7.2733330726623535,1322889.0,-0.00045923489050214705,-3.9230718443610186,1.6667302465309237,48.760344582985226,49.98668136874946,0.27489102319594316,0.19749388878171192,0.44726453806732636,0.5955316325207294,12.391474401290163,0.10666704177856356,-0.03059892818542398,-0.1993335485458374,-0.515477197713424,0.11681010062174924,-0.3574053731296303,-0.04126172396204453,0.4961139068145757,2.9197034561971336,-48.43504777331212,0.15807182458379318,7,0.2733333110809326,0.32000041007995605,0.7233332395553589,0.8949997425079346,0.9633340835571289,2,0.07808910989719497,-27.000667588574878,7.260000228881836,0.0,7.266665935516357,1.0547864137218823,7.366665840148926,0.07808910989719497 2584,2015-07-09,7.5,7.563333034515381,7.296666145324707,7.323332786560059,2266362.0,0.03353245283385853,-1.318837514978874,-10.599891282579463,54.5232385863642,50.5022106486493,0.02650621785138796,-0.04361297769976957,0.1738557001516403,0.3594458422924349,11.870623920073731,0.30666685104370117,-0.018948419638339153,0.04116692543029821,-0.27551400563388206,0.3578478564944785,-0.11717354010179193,0.19950739096238834,0.2120243120916756,80.20843733096504,28.527099487350235,0.15834046553209022,7,-0.001667022705078125,0.07666659355163574,0.48583292961120605,0.6516659259796143,0.7066659927368164,3,0.08577779134114594,-3.9230718443610186,7.25666618347168,-27.000667588574878,7.260000228881836,0.0,7.266665935516357,0.08577779134114594 2585,2015-07-10,7.786665916442871,7.793333053588867,7.633333206176758,7.656665802001952,1853829.0,0.03822212219238286,1.2325395716481367,0.7358474269766688,57.727238885672065,51.53676196945272,-0.293069463325466,-0.3237765425660717,-0.13598333378642735,0.08011855054254102,11.867448976232431,0.2933330535888672,0.009423794093535776,0.3131661891937254,-0.03577032449383655,0.6621027028812874,0.13869793234994443,0.4876344460375064,-0.5433330535888672,98.78779366656435,48.885049369210044,0.17446825684378117,7,-0.26833295822143555,-0.2516658306121826,0.11916708946228027,0.36500000953674316,0.5933341979980469,4,0.03510289334445926,-1.318837514978874,7.5,-3.9230718443610186,7.25666618347168,-27.000667588574878,7.260000228881836,0.03510289334445926 2586,2015-07-13,7.896666049957275,7.949999809265138,7.809999942779541,7.843332767486572,1330224.0,0.014126730836380164,-1.3333518771656696,0.4102556578512975,59.3886101442504,52.30760824924,-0.4095601977582968,-0.4159877994184171,-0.2590071572285506,-0.02236103987088711,11.696200844306809,0.1633338928222665,0.034547223889970446,0.3983330249786379,0.003717164454647204,0.7929488855026285,0.20102509471664298,0.5956409552406328,-0.6423331832885744,92.45277289694643,45.06807899481187,0.19730793026199533,7,-0.2999997138977051,-0.3366661071777344,4.76837158203125e-07,0.25499987602233887,0.34333372116088867,0,0.04558887652547394,1.2325395716481367,7.786665916442871,-1.318837514978874,7.5,-3.9230718443610186,7.25666618347168,0.04558887652547394 2587,2015-07-14,8.149999618530272,8.25,8.090000152587889,8.09666633605957,2480745.0,0.032081079150405145,-3.8000686655983325,0.9999999999999667,68.10174930965982,53.61716092717838,-0.6479454644321248,-0.6316090574984328,-0.5208623409572724,-0.26726327830119523,11.281675897433349,0.3533339500427246,0.03160834293021608,0.6071666240692117,0.13300479308558266,1.0813284550528408,0.3700857085773972,0.8442475395610263,-0.867840074157713,90.06619191391907,42.66715652176985,0.2370809154918145,7,-0.4033331871032697,-0.439999580383299,-0.27916669845580877,0.0016663074493425967,0.06666660308838068,1,0.004498885663688501,-1.3333518771656696,7.896666049957275,1.2325395716481367,7.786665916442871,-1.318837514978874,7.5,0.004498885663688501 2588,2015-07-15,8.116665840148926,8.203332901000978,8.069999694824219,8.163332939147951,1787790.0,-0.004090034348658955,1.1052552326456548,-0.8750089407053053,66.47282695480925,55.67505237699092,-0.5969092010045554,-0.565578470942917,-0.49758034541769547,-0.2269902333933942,10.720402304446402,0.1333332061767596,0.041004483180627105,0.534666204452515,0.006979449846534536,1.0623529590584964,0.27082282714952477,0.7985095817555052,-0.7764358684387203,86.01390696478643,39.18786604771006,0.26384337730299057,7,-0.36999940872192383,-0.4066658020019531,-0.3074995279312134,0.03500008583068848,-0.12333297729492188,2,-0.013141555087739398,-3.8000686655983325,8.149999618530272,-1.3333518771656696,7.896666049957275,1.2325395716481367,7.786665916442871,-0.013141555087739398 2589,2015-07-16,8.199999809265138,8.223333358764647,8.140000343322754,8.146665573120117,1991691.0,0.010267019827772561,-1.500064374919478,-1.1428659010095177,62.87550881329096,57.2418335107435,-0.6264558241830578,-0.6081600927572932,-0.5783844509366141,-0.3024573491861702,10.254506500062465,0.10666751861572088,0.04982047237528153,0.5723334789276144,-0.003613612209694139,1.1482805700649221,0.28435993335896015,0.8603070244962687,-0.8051836358575457,91.89186263381107,49.10130269131492,0.287973545568654,7,-0.45333337783813654,-0.48999977111816584,-0.4150002002716082,-0.04833388328552424,-0.4333338737487811,3,0.002439080271815497,1.1052552326456548,8.116665840148926,-3.8000686655983325,8.149999618530272,-1.3333518771656696,7.896666049957275,0.002439080271815497 2590,2015-07-17,8.25666618347168,8.313332557678223,8.199999809265138,8.199999809265138,1908225.0,0.006910533600563484,-3.0000000000001883,1.0624765310683264,70.13573020442065,59.45108261039219,-0.6074824076853025,-0.627701335923585,-0.6247179971416754,-0.3500491315373768,10.395229089410574,0.11333274841308416,0.057077309493210215,0.5849998474121092,-0.04236996210531352,1.2123696569295328,0.2713149426533974,0.898684752170821,-0.8105389804685421,88.74176388948098,45.41235312873222,0.31368490475871164,7,-0.4783334732055664,-0.5149998664855957,-0.5383329391479483,-0.10833311080932617,-0.9066662788391122,4,-0.006055736010613377,-1.500064374919478,8.199999809265138,1.1052552326456548,8.116665840148926,-3.8000686655983325,8.149999618530272,-0.006055736010613377 2591,2015-07-20,8.439999580383299,8.456665992736816,8.25,8.25333309173584,1605096.0,0.0222042883698772,-1.1379313746769006,3.2941315067571697,75.41319285170458,62.59982670368413,-0.6781947411073022,-0.7818109177444565,-0.7977392720194221,-0.5246399929647083,11.766362288280776,0.2066659927368164,0.09796826090001343,0.7243332624435403,0.012225524759230666,1.43644100012785,0.3682793936013855,1.0803871312856952,-0.9244959490061548,95.68971683244949,49.91488160304914,0.356053868842155,7,-0.5900001525878888,-0.6266665458679181,-0.754999637603758,-0.2916665077209455,-0.7866663932800284,0,-0.007108941815807124,-3.0000000000001883,8.25666618347168,-1.500064374919478,8.199999809265138,1.1052552326456548,8.116665840148926,-0.007108941815807124 2592,2015-07-21,8.366665840148926,8.583333015441895,8.333333015441895,8.439999580383299,1706139.0,-0.008688832213311848,-2.571444141689373,-0.39285969734434933,72.85425613898747,65.27692798768439,-0.4820663134166798,-0.6839495867563823,-0.7180641815861621,-0.44817055889496515,13.538633053272992,0.25,0.14626293560435144,0.6131662368774418,-0.15360699915955323,1.3799394729144367,0.22977961885894338,0.9965528548959393,-0.7570459726358143,57.7921076636403,10.335476901162515,0.3833866180184976,7,-0.426666259765625,-0.48999929428100586,-0.6933325529098511,-0.21833276748657227,-0.6599998474121094,1,-0.015139372296062326,-1.1379313746769006,8.439999580383299,-3.0000000000001883,8.25666618347168,-1.500064374919478,8.199999809265138,-0.015139372296062326 2593,2015-07-22,8.376666069030763,8.393333435058594,8.296666145324707,8.306666374206543,1735806.0,0.0011952465979756521,-1.1481583520535752,-0.9545359966708755,81.05724151642914,68.22515053546937,-0.35368031588001436,-0.6614424455183157,-0.7191120152446739,-0.453987073291775,14.993089000975823,0.09666728973388672,0.2064548074018031,0.5809998035430928,-0.22646838572792483,1.3884679928141113,0.17726570890758353,0.984733898178602,-0.6502006237661977,53.38332601942957,-0.07309958686720819,0.40373409463550913,7,-0.2683329582214373,-0.4999995231628436,-0.7766662836074847,-0.3016664981842059,-0.5100002288818377,2,-0.01910065962921026,-2.571444141689373,8.366665840148926,-1.1379313746769006,8.439999580383299,-3.0000000000001883,8.25666618347168,-0.01910065962921026 2594,2015-07-23,8.460000038146973,8.510000228881836,8.393333435058594,8.393333435058594,2169360.0,0.009948345610230502,-2.5000071525641943,0.9523841961852619,85.80784444050221,71.34521781933938,-0.32018883444651713,-0.7094814513043026,-0.7855706974788328,-0.5308538901845807,16.439377699014926,0.13333415985107244,0.2822161881994596,0.6188337802886963,-0.23175186555510408,1.4694194261324967,0.1935409573667961,1.0441266032105965,-0.6307104844611278,67.82616916363548,9.6515660443617,0.42529282292190035,7,-0.2633335590362549,-0.5500004291534424,-0.8925000429153442,-0.3966670036315918,-0.6933341026306152,3,-0.055161604395829844,-1.1481583520535752,8.376666069030763,-2.571444141689373,8.366665840148926,-1.1379313746769006,8.439999580383299,-0.055161604395829844 2595,2015-07-24,8.483332633972168,8.533332824707031,8.430000305175781,8.430000305175781,1307391.0,0.002757990037823399,-2.875042469109311,0.7999856948716114,91.95398821325344,74.96359316033973,-0.2618423033621333,-0.7156894094052966,-0.7944178021550492,-0.5483163529411144,18.424844885026253,0.10333251953125,0.365362420261679,0.6079997539520265,-0.2892406430405927,1.505240150944645,0.15937955545571647,1.0566199524483357,-0.5635578648755972,69.99985694871611,4.282048887693719,0.4486201984963093,7,-0.15666627883911133,-0.5733330249786377,-0.9308326244354248,-0.4199995994567871,-0.8566665649414054,4,-0.08447938202798544,-2.5000071525641943,8.460000038146973,-1.1481583520535752,8.376666069030763,-2.571444141689373,8.366665840148926,-0.08447938202798544 2596,2015-07-27,8.326665878295897,8.476666450500487,8.303333282470701,8.476666450500487,1378917.0,-0.018467595511802437,1.3111000909166046,-2.8125637036639666,83.33325386058738,76.65598255488722,-0.04220376128555259,-0.5341663713021187,-0.6242501021563722,-0.3876421269684318,20.230724054805922,0.17999935150146662,0.4254959818552546,0.4181663513183578,-0.49497726896135497,1.3313099715980705,-0.03840545882149904,0.8747381614582137,-0.3272641196378867,10.465015702346749,-60.9398215396247,0.4565718101398563,7,4.768371599794818e-07,-0.41333293914794744,-0.7833327054977399,-0.2633328437805158,-0.9800000190734846,0,-0.11729376294647353,-2.875042469109311,8.483332633972168,-2.5000071525641943,8.460000038146973,-1.1481583520535752,8.376666069030763,-0.11729376294647353 2597,2015-07-28,8.416666030883789,8.416666030883789,8.289999961853027,8.336666107177733,1470252.0,0.010808666266108435,2.1666547457263428,-0.533330790211536,84.38731199819073,78.64648089304072,-0.10102295158404928,-0.5917620456002606,-0.6977057556635948,-0.4703563616322377,22.104765135632032,0.12666606903076172,0.4660747846620916,0.4683331966400148,-0.46117893840850677,1.3978453316885373,0.003577129115754474,0.9330892641642761,-0.34719252141171353,52.054649563203256,-26.855904391915246,0.46475606752426113,7,-0.054999351501464844,-0.5033330917358398,-0.9024995565414429,-0.3533329963684082,-0.9600000381469727,1,-0.09069301799305973,1.3111000909166046,8.326665878295897,-2.875042469109311,8.483332633972168,-2.5000071525641943,8.460000038146973,-0.09069301799305973 2598,2015-07-29,8.526665687561035,8.526665687561035,8.329999923706055,8.433333396911621,1365705.0,0.013069267127104434,3.214313449001696,1.166654745726317,83.04715957683906,80.88777542232384,-0.16399367808375942,-0.6630353448710444,-0.7964190432612694,-0.5739532106335012,23.870532576692792,0.19666576385498047,0.5022137658632646,0.532166218757629,-0.41671485990652,1.481047297421778,0.0577256794255554,1.0066067580897036,-0.39552903737258127,97.26007532735261,17.74891325184035,0.47444053933207436,7,-0.13499927520751953,-0.6133327484130859,-1.012499213218689,-0.4633326530456543,-0.8933324813842773,2,-0.0961688571912066,2.1666547457263428,8.416666030883789,1.3111000909166046,8.326665878295897,-2.875042469109311,8.483332633972168,-0.0961688571912066 2599,2015-07-30,8.546666145324707,8.796666145324707,8.516666412353517,8.573332786560059,2095839.0,0.002345636441786203,-5.461574012940934,-0.2857172051580733,79.53363920039736,81.93198753298792,-0.14488427927480174,-0.6278012829986492,-0.80907386172664,-0.5874227916657873,26.537071854575302,0.27999973297118963,0.502651217471664,0.49666666984558105,-0.4446523979324706,1.4379857376236327,0.02600713595655435,0.9673262037346069,-0.36126593130584084,50.657847680498726,-25.323775799033108,0.4706595338890258,7,-0.023333072662353516,-0.5266666412353516,-1.0249996185302734,-0.48333311080932617,-0.9933333396911621,3,-0.07956322308760855,3.214313449001696,8.526665687561035,2.1666547457263428,8.416666030883789,1.3111000909166046,8.326665878295897,-0.07956322308760855 2600,2015-07-31,8.436665534973145,8.579999923706055,8.376666069030763,8.496665954589844,2646582.0,-0.012870587019680912,-1.259273191588587,2.2500178814104856,70.9843937441562,81.43989874326033,-0.0074489746327888184,-0.4569572763173664,-0.691672344688719,-0.4707727294765718,28.289820976299463,0.2033338546752912,0.5079529302358363,0.3331660747528069,-0.5652780021779602,1.231610151683574,-0.11605596371257576,0.7823881132181905,-0.16568809057146083,28.947180195679103,-43.094076129893914,0.44922203846538356,7,0.10666751861572266,-0.41666603088378906,-0.9149990081787109,-0.37333250045776367,-0.8399996757507324,4,-0.07941521406524743,-5.461574012940934,8.546666145324707,3.214313449001696,8.526665687561035,2.1666547457263428,8.416666030883789,-0.07941521406524743 2601,2015-08-03,8.443332672119139,8.476666450500487,8.386666297912598,8.386666297912598,1338480.0,0.0007902573734086538,-2.176492367761091,-0.944432965111629,64.1025123748077,80.46748276946258,-0.015191097818822996,-0.39099830394088997,-0.6892040615132533,-0.47201474503780005,30.10622737932669,0.09000015258788885,0.5194882488377566,0.2809998750686624,-0.5372366613676292,1.099236411504953,-0.12811839314948337,0.6901181432868082,-0.09875880958823124,30.263063782049727,-37.866531194201755,0.4091182682181454,8,0.10000038146972834,-0.4233331680297834,-0.8966661691665632,-0.379999637603758,-0.6166667938232413,0,-0.09672325310420415,-1.259273191588587,8.436665534973145,-5.461574012940934,8.546666145324707,3.214313449001696,8.526665687561035,-0.09672325310420415 2602,2015-08-04,8.583333015441895,8.583333015441895,8.393333435058594,8.433333396911621,1866405.0,0.016581171056430533,1.5333341810459926,2.647065753378632,70.34881109808128,79.27765716742391,-0.13547134693056506,-0.44983804793008986,-0.8169643001020068,-0.6045498563529161,32.17815229637439,0.18999958038330078,0.5199293842170896,0.35483357906341517,-0.36417949123942606,1.0738466493662573,-0.00467295608800633,0.7143401142148358,0.2133331298828125,54.285714285714285,-11.103210087210321,0.359506535151421,8,-0.039999961853027344,-0.5633335113525391,-1.0366665124893188,-0.5199999809265137,-0.7199997901916504,1,-0.14407773227424003,-2.176492367761091,8.443332672119139,-1.259273191588587,8.436665534973145,-5.461574012940934,8.546666145324707,-0.14407773227424003 2603,2015-08-05,7.823332786560059,8.510000228881836,7.760000228881836,8.5,11996520.0,-0.08854371926552929,1.1531069432409458,-4.511126228653535,39.67093570499799,74.15133397459012,0.6009841565246514,0.3739655393027146,-0.05373269426792415,0.15873169631942385,33.23263916950485,0.8233327865600586,0.4733910246357187,-0.43349997997284007,-1.0245380708696317,0.15753811092395242,-0.7290190254212359,-0.13798093452444427,0.9652667045593262,6.109254358003464,-53.61693052839795,0.2955190454483962,8,0.4550004005432129,0.19666671752929688,-0.25999975204467773,0.24000024795532227,0.14333343505859375,2,-0.046868362094112936,1.5333341810459926,8.583333015441895,-2.176492367761091,8.443332672119139,-1.259273191588587,8.436665534973145,-0.046868362094112936 2604,2015-08-06,8.143333435058594,8.173333168029785,7.863333225250244,7.9099998474121085,6326448.0,0.04090336653558624,1.113637989219135,-0.3448276834048132,47.28436329998829,69.18804231756066,0.258527422733426,0.11028752368254047,-0.36746914682772047,-0.1569451156481314,34.822006677659814,0.35000038146972656,0.4410554172022749,-0.1456660032272339,-0.6222085919344522,0.33087658547998444,-0.38393729758084305,0.09260529112637528,0.604122085571289,46.558719928833455,-9.104870259351273,0.23827129435360914,8,0.13499975204467773,-0.12333393096923828,-0.5800004005432129,-0.08000040054321289,-0.10666751861572266,3,-0.06262794382042469,1.1531069432409458,7.823332786560059,1.5333341810459926,8.583333015441895,-2.176492367761091,8.443332672119139,-0.06262794382042469 2605,2015-08-07,8.060000419616701,8.223333358764647,8.060000419616701,8.146665573120117,2190489.0,-0.010233280524057697,-2.7692874828061247,-0.37142168162570416,40.436276566431886,64.42171150709895,0.30787174284365193,0.2267748880887197,-0.28139760139370296,-0.07068697266197344,35.52575853809484,0.16333293914794567,0.39292854914322284,-0.2426657438278177,-0.6718772560094592,0.18654576835382475,-0.45727149991863847,-0.028059987736996916,0.6479568893432592,36.437294327642,-13.578190369550839,0.21460575609082103,8,0.2183327674865705,-0.040000915527345526,-0.44666743278503596,0.0033326148986798643,0.08333301544189275,4,-0.06286198357384842,1.113637989219135,8.143333435058594,1.1531069432409458,7.823332786560059,1.5333341810459926,8.583333015441895,-0.06286198357384842 2606,2015-08-10,8.25666618347168,8.25666618347168,8.039999961853027,8.083333015441895,1979757.0,0.024400217570253124,1.4999972490137714,-2.0000330123796832,47.39337499666666,60.311274062485154,0.11201151502453044,0.06162165749997861,-0.46954437566527396,-0.2680444583396895,35.71939207395553,0.21666622161865234,0.3308594741042885,-0.06399998664855922,-0.44948857111965523,0.3214885978225377,-0.2567442788841081,0.12874430558698968,0.41337284228515614,60.323840213499636,10.82558324753586,0.19274429223554845,8,0.021667003631591797,-0.23666667938232422,-0.684166431427002,-0.19333314895629883,-0.2733330726623535,0,-0.0799354496819148,-2.7692874828061247,8.060000419616701,1.113637989219135,8.143333435058594,1.1531069432409458,7.823332786560059,-0.0799354496819148 2607,2015-08-11,8.186665534973145,8.263333320617676,8.103333473205566,8.25666618347168,1986612.0,-0.008478076616281749,2.83992309716993,-0.4038502803254967,45.62211151211292,56.152935388626695,0.16310814347271574,0.14177915876777902,-0.3968205705807364,-0.20026730005433357,35.00562064382741,0.15999984741210938,0.2538958763432486,-0.13583393096923757,-0.5182414734281764,0.24657361148970036,-0.327037702198707,0.05536984026023184,0.4469719389086908,56.88870747884115,7.556293054889672,0.19120377122946897,8,0.09166765213012695,-0.16666603088378906,-0.6158325672149658,-0.12333250045776367,-0.2799997329711923,1,-0.04397390551004454,1.4999972490137714,8.25666618347168,-2.7692874828061247,8.060000419616701,1.113637989219135,8.143333435058594,-0.04397390551004454 2608,2015-08-12,8.010000228881836,8.159999847412111,7.960000038146973,8.103333473205566,2356848.0,-0.021579641349289358,-1.0689604143544393,1.3333197095407419,40.05891431973596,51.766854846330986,0.28918838817813963,0.32679875736292807,-0.22190042325780013,-0.02565120691631506,34.15614101373801,0.22666549682617188,0.1899113427379273,-0.307165956497192,-0.7043503030748024,0.09001839008041834,-0.5057581297859972,-0.10857378320838684,0.5886917551999993,36.66674216586538,-9.899766345769173,0.19859217328880532,8,0.1616663932800293,0.009999275207519531,-0.4408336877822876,0.05333280563354492,0.029999732971191406,2,-0.018310486821554783,2.83992309716993,8.186665534973145,1.4999972490137714,8.25666618347168,-2.7692874828061247,8.060000419616701,-0.018310486821554783 2609,2015-08-13,8.220000267028809,8.246665954589844,8.056666374206543,8.116665840148926,1427010.0,0.026217232477693475,1.4255399449706592,-1.1071556295789182,44.625871735904695,48.838130178747484,0.0312657068829143,0.1247710044531729,-0.43048917302018364,-0.23825650293163747,33.318386875694074,0.2366657257080078,0.11491323172564982,-0.09816594123840261,-0.49420725477220095,0.29787537229539574,-0.29618659800530267,0.09985471552849745,0.34514404684502686,85.71437554233687,40.372423571743475,0.19802065676689928,8,-0.04833364486694336,-0.17333412170410156,-0.6666672229766846,-0.15666723251342773,-0.4700002670288086,3,-0.030819225934371697,-1.0689604143544393,8.010000228881836,2.83992309716993,8.186665534973145,1.4999972490137714,8.25666618347168,-0.030819225934371697 2610,2015-08-14,8.206665992736816,8.246665954589844,8.166666030883789,8.199999809265138,1256976.0,-0.0016221744353801526,-1.1818039950062422,0.06451077025304222,47.398848232348016,46.98216749625196,0.009547576495970489,0.14141789549213613,-0.41307549219698725,-0.22917497474670956,32.174780638440744,0.07999992370605469,0.03516770252734247,-0.10900020599365234,-0.5073009317567738,0.28930051976946825,-0.3081505688752131,0.0901501568879084,0.32627255773733843,81.31846020347851,30.26090060025942,0.19915036288156043,8,-0.03499937057495117,0.008333683013916016,-0.6691662073135376,-0.14333295822143555,-0.3400001525878906,4,-0.020714876960315043,1.4255399449706592,8.220000267028809,-1.0689604143544393,8.010000228881836,2.83992309716993,8.186665534973145,-0.020714876960315043 2611,2015-08-17,8.380000114440918,8.396665573120117,8.143333435058594,8.206665992736816,1510509.0,0.021121137604175555,1.4516206438275252,26.00200286123726,49.23293134070122,44.63595863432084,-0.1941298549111803,-0.03862187234979153,-0.5799095546163873,-0.4055309575023678,30.782244056399094,0.25333213806152344,-0.030045917718881654,0.06733388900756765,-0.3279159426587057,0.4625837206738401,-0.13029102682556903,0.26495880484070433,0.12202090316954362,96.18347285406342,43.382723396065586,0.19762491583313632,8,-0.24499988555908203,-0.10166692733764648,-0.853333592414856,-0.4766669273376465,-1.2000002861022958,0,-0.02824184679597863,-1.1818039950062422,8.206665992736816,1.4255399449706592,8.220000267028809,-1.0689604143544393,8.010000228881836,-0.02824184679597863 2612,2015-08-18,8.239999771118164,8.393333435058594,8.210000038146973,8.366665840148926,1235121.0,-0.0167064846552325,1.0370234973111871,-0.7307624591480792,44.07715767566994,45.1255388532844,-0.12063951118267546,0.09634191012511373,-0.43189309669429843,-0.2688650187585946,29.0042456766749,0.1833333969116211,-0.08063347681354571,-0.0663331508636471,-0.4619988205618366,0.3293325188345433,-0.26416598571274186,0.13149968398544765,0.2323404149431525,64.12224243628748,16.24530588440041,0.19783283484909514,8,-0.1100003719329834,0.03833341598510742,-0.6616666316986084,-0.35499954223632724,-1.0799999237060556,1,-0.031148867407554404,1.4516206438275252,8.380000114440918,-1.1818039950062422,8.206665992736816,1.4255399449706592,8.220000267028809,-0.031148867407554404 2613,2015-08-19,8.216666221618652,8.273332595825195,8.140000343322754,8.220000267028809,1022322.0,-0.002831741522772546,1.4242513568344575,0.02632153532250657,43.191205847027135,44.67074358073316,-0.03983295552636612,0.11286048830618611,-0.39559866968072477,-0.25041921944644674,27.245839364504704,0.1333322525024414,-0.12033794250819696,-0.08166670799255371,-0.4778145135733478,0.3144810975882404,-0.2797406107829499,0.11640719479784245,0.2271803661554852,47.05888952778985,-0.4470189038687522,0.198073902790397,8,-0.03833341598510742,0.06166696548461914,-0.48833298683166504,-0.3833332061767578,-1.1933331489562988,2,-0.03772824783865092,1.0370234973111871,8.239999771118164,1.4516206438275252,8.380000114440918,-1.1818039950062422,8.206665992736816,-0.03772824783865092 2614,2015-08-20,7.993332862854004,8.156665802001951,7.9633331298828125,8.149999618530272,1580721.0,-0.027180531950664166,1.2745137638353878,46.98998855835187,41.261518333464906,44.76243711040349,0.17878651267287538,0.3156218207114758,-0.15808620107284366,-0.03044781321769996,24.883096573774193,0.25333309173583984,-0.19133770790979376,-0.281666707992553,-0.6924251906177332,0.1290917746326281,-0.4870459493051431,-0.07628746667996289,0.42315987056444193,6.9230295214159,-41.157021304680626,0.2053792413125905,8,0.18499994277954102,0.2850003242492676,-0.2649996280670166,-0.28333282470703125,-0.9133329391479492,3,0.00583825292899931,1.4242513568344575,8.216666221618652,1.0370234973111871,8.239999771118164,1.4516206438275252,8.380000114440918,0.00583825292899931 2615,2015-08-21,7.766665935516357,7.956665992736816,7.766665935516357,7.9099998474121085,2659485.0,-0.028356998416892543,-1.6511528877917983,0.9148967901775706,37.72673029065312,43.68836547640199,0.4017125126415948,0.5121006443598084,0.07880640230625602,0.1940064794134546,22.604006373434185,0.22666692733764648,-0.16049487727377176,-0.4725003004074093,-0.9292051767285177,-0.01579542408630097,-0.7008527385679635,-0.24414786224685514,0.623567097720624,0.0,-48.25454333512552,0.22835243816055414,8,0.3149998188018799,0.5116672515869141,-0.03833270072937012,-0.056665897369384766,-0.8266658782958984,4,-0.002145828809263617,1.2745137638353878,7.993332862854004,1.4242513568344575,8.216666221618652,1.0370234973111871,8.239999771118164,-0.002145828809263617 2616,2015-08-24,7.3499999046325675,7.5866661071777335,7.146666049957275,7.5866661071777335,2548569.0,-0.053647991859468114,2.7183176346144085,1.6511528877918085,29.670339516861375,41.91594636581848,0.7557142376531987,0.8978804880293074,0.5040760992314608,0.6003195717565797,21.638371224947043,0.619999885559082,-0.1800302583952451,-0.8403330326080338,-1.4431367696034973,-0.2375292956125703,-1.1417349011057665,-0.5389311641103021,1.015023816430209,16.310192847370182,-29.893374475111727,0.30140186849773193,8,0.4216659069061288,0.6216661930084237,0.40999960899353116,0.3916664123535165,-0.323333740234375,0,0.07029468601635136,-1.6511528877917983,7.766665935516357,1.2745137638353878,7.993332862854004,1.4242513568344575,8.216666221618652,0.07029468601635136 2617,2015-08-25,7.653333187103271,7.8400001525878915,7.389999866485597,7.429999828338622,4035969.0,0.04126983488523828,-1.9670353509312821,-0.9436639298846522,46.701172889575076,42.653975095800604,0.4121095410258109,0.5633092253898981,0.2175619356520011,0.2923371210601404,20.353996459213093,0.49000024795532404,-0.17105629336695216,-0.4988331079483048,-1.1369267904274993,0.1392605745308897,-0.8178799491879021,-0.17978626670870756,0.6385890736931765,44.9704607813386,-6.044324039724714,0.31904684123959703,8,0.11833262443542569,0.3183329105377206,0.1783330440521249,0.15999984741211026,-0.7966670989990234,1,-0.06184669440006463,2.7183176346144085,7.3499999046325675,-1.6511528877917983,7.766665935516357,1.2745137638353878,7.993332862854004,-0.06184669440006463 2618,2015-08-26,7.706665992736816,7.823332786560059,7.480000019073486,7.5900001525878915,2338791.0,0.00696857229780834,-1.0396039884425812,0.5223842993910679,40.54832157409967,42.200913966711155,0.34779854281590517,0.46946393253334406,0.17965065798048752,0.23185043911729597,18.68085981344019,0.34333276748657227,-0.1939453470110859,-0.40450031757354665,-1.0466394401599786,0.23763880501288437,-0.7255698788667626,-0.0834307562803307,0.51654089540928,55.44555250096439,3.70735930313473,0.3210695612932155,8,0.06499981880187988,0.2650001049041748,0.20166707038879395,0.17000055313110352,-0.7100000381469727,2,-0.07093419461021355,-1.9670353509312821,7.653333187103271,2.7183176346144085,7.3499999046325675,-1.6511528877917983,7.766665935516357,-0.07093419461021355 2619,2015-08-27,7.866665840148926,7.94666576385498,7.806665897369385,7.916666030883789,1763733.0,0.02076122769079425,1.5454600625959345,-0.4285760996624002,45.94969393842642,42.03989682294209,0.1479677604367744,0.2697377067262039,0.03875395949122318,0.07045106674302026,16.08292169114785,0.23999977111816317,-0.2052351394745333,-0.21050045490264857,-0.8270490748236856,0.4060481650183876,-0.5187747648631671,0.09777385505786995,0.2919485977058418,88.88886926595919,33.76051104833864,0.3082743099605182,8,-0.09500002861022949,0.10500025749206543,0.12583398818969727,0.01000070571899414,-0.9066658020019531,3,-0.10720332916424058,-1.0396039884425812,7.706665992736816,-1.9670353509312821,7.653333187103271,2.7183176346144085,7.3499999046325675,-0.10720332916424058 2620,2015-08-28,7.766665935516357,7.956665992736816,7.690000057220459,7.883333206176758,2636010.0,-0.012711853619382318,1.0253146678400504,2.333336512235595,39.30130667932125,40.93638297167765,0.20002472944148497,0.33409869746045473,0.15418745314807758,0.1657945622904693,14.301297643518865,0.2666659355163574,-0.19050408908399952,-0.2770003795623772,-0.8840387031691463,0.3300379440443919,-0.5805195413657618,0.026518782241007344,0.33123159906456046,76.54320115524112,21.160263409673107,0.3035191618033845,8,0.0033338069915771484,0.2050001621246338,0.2866671085357666,0.1100006103515625,-0.6466660499572754,4,-0.08841194117417006,1.5454600625959345,7.866665840148926,-1.0396039884425812,7.706665992736816,-1.9670353509312821,7.653333187103271,-0.08841194117417006 2621,2015-08-31,7.626666069030763,7.75333309173584,7.570000171661378,7.75333309173584,1767324.0,-0.01802573557919962,1.894722180394505,1.0857117166457464,38.135602809137026,40.276210208729545,0.24800694233019716,0.43192388931005343,0.30240200219339197,0.3027781606726796,12.534558014035223,0.19666576385497958,-0.20795256463869372,-0.37616691589355344,-0.9798682260198346,0.2275343942327277,-0.6780175709566949,-0.07431626083041287,0.41415757647273654,41.76466380844598,-12.87311545263124,0.3018506550631406,8,0.08333325386047274,0.3450000286102286,0.49166691303253085,0.2500004768371573,-0.3299999237060556,0,-0.09003488622618672,1.0253146678400504,7.766665935516357,1.5454600625959345,7.866665840148926,-1.0396039884425812,7.706665992736816,-0.09003488622618672 2622,2015-09-01,7.346665859222412,7.636665821075439,7.329999923706055,7.5766658782958975,2573673.0,-0.03671331710002801,-1.3291208462879767,1.8157845204035594,36.53584494115066,39.53672566363216,0.4335543758431397,0.6477354803601516,0.5859207344154225,0.5750163215390351,10.594021129264029,0.3066658973693839,-0.24391986260421916,-0.5943337678909302,-1.2010106991599212,0.01234316337806085,-0.8976722335254266,-0.29099530225643466,0.6405083305483137,2.659460331422432,-52.010459341133576,0.3033384656344955,9,0.30500006675720126,0.6250002384185791,0.7733337879180908,0.5300006866455078,-0.15333271026611328,1,-0.04355713203187506,1.894722180394505,7.626666069030763,1.0253146678400504,7.766665935516357,1.5454600625959345,7.866665840148926,-0.04355713203187506 2623,2015-09-02,7.456665992736816,7.536665916442871,7.293333053588867,7.353332996368407,4240143.0,0.014972796588580195,-1.1791046688145732,-0.4492738599964812,33.8504827822202,38.713277269049414,0.2284331555742085,0.5363564018178506,0.483261473439061,0.45738919241231546,11.570835166894236,0.2433328628540039,-0.3011458397554927,-0.4660002946853634,-1.108738127311792,0.17673753794106606,-0.7873692109985786,-0.14463137837214823,0.48007770864510224,24.62307078520031,-25.040946475687644,0.32136891631321474,9,0.09500002861022949,0.5150001049041748,0.6808338165283203,0.4200005531311035,-0.2933330535888672,2,-0.08046490284223551,-1.3291208462879767,7.346665859222412,1.894722180394505,7.626666069030763,1.0253146678400504,7.766665935516357,-0.08046490284223551 2624,2015-09-03,7.633333206176758,7.666666030883789,7.5266661643981925,7.533332824707031,3809721.0,0.023692520707246922,-1.4705778406078582,0.9677487829076311,38.65436855019792,38.816348186776615,-0.005219120781543296,0.3367895874952991,0.3156020526510863,0.2697869615564983,12.412586968928338,0.21000003814697266,-0.3340032986197752,-0.2638330698013309,-0.9101662505026074,0.3825001108999446,-0.5869996601519691,0.059333520549307295,0.256005836119682,51.256334869277055,5.365210581364913,0.3231665903506379,9,-0.08166718482971191,0.3383328914642334,0.5191664695739746,0.2433333396911621,-0.4633331298828125,3,-0.0834061915536104,-1.1791046688145732,7.456665992736816,-1.3291208462879767,7.346665859222412,1.894722180394505,7.626666069030763,-0.0834061915536104 2625,2015-09-04,7.553332805633545,7.610000133514403,7.486666202545166,7.5833330154418945,2521398.0,-0.010480401992471355,1.9599748233342333,-0.3000009536706784,33.0136892079299,39.18783148578423,0.04619555161311961,0.39725284223445634,0.3958068750987973,0.34003251267846224,13.16418210579342,0.1466670036315918,-0.36943736000820326,-0.31850008964538556,-0.9775531824192019,0.34055300312843073,-0.6480266360322933,0.01102645674152214,0.2914458571225449,56.52168053986255,16.290269850704775,0.3295265463869079,9,0.07166671752929688,0.31166672706604004,0.7183334827423096,0.43000030517578125,-0.5866665840148926,4,-0.07855244602012557,-1.4705778406078582,7.633333206176758,-1.1791046688145732,7.456665992736816,-1.3291208462879767,7.346665859222412,-0.07855244602012557 2626,2015-09-07,7.596665859222412,7.656665802001952,7.553332805633545,7.5866661071777335,1137168.0,0.005736944830042168,-1.695654337266196,-0.333322737026176,36.23393863085151,38.02480545703716,0.04641244748590534,0.3182561494423455,0.3575918600934216,0.2891732872642354,13.771372657890495,0.10333299636840731,-0.38429880146292383,-0.24216701984405553,-0.8860054054707618,0.4016713657826516,-0.5640862126574095,0.0797521729692976,0.20622604676574863,81.24993613781969,42.22128509144219,0.3219191928133534,9,0.028333663940429688,0.26833367347717285,0.6850004196166992,0.38666725158691406,-0.4633326530456543,0,-0.0627467342248118,1.9599748233342333,7.553332805633545,-1.4705778406078582,7.633333206176758,-1.1791046688145732,7.456665992736816,-0.0627467342248118 2627,2015-09-08,7.8266658782958975,7.869999885559082,7.716666221618652,7.75666618347168,3018999.0,0.03027644276261854,-1.0444540518545833,7.000143054693868,42.33288886855714,38.223090711976894,-0.17479635753481748,0.0631402421256606,0.13688499035108315,0.051896872478232936,14.088590483471918,0.2733340263366699,-0.36362778806678087,0.0058329820632927465,-0.616841700099779,0.6285076642263654,-0.3055043590182427,0.31717032314482907,-0.6799998283386222,92.48543442057672,52.222349497275744,0.31133734108153627,9,-0.20166635513305575,0.03833365440368741,0.4550004005432138,0.15666723251342862,-0.676665782928465,1,-0.06771717883612882,-1.695654337266196,7.596665859222412,1.9599748233342333,7.553332805633545,-1.4705778406078582,7.633333206176758,-0.06771717883612882 2628,2015-09-09,7.863333225250244,8.116665840148926,7.863333225250244,8.020000457763674,2110227.0,0.004684925551252661,-2.2340217010850174,-2.2381130790191275,47.24187517160571,38.36666640455237,-0.20886809896741898,0.01572796702781254,0.11066578096952107,0.008997277663230108,14.726494458762945,0.28999996185302823,-0.2732129553534488,0.049833679199219105,-0.5668867294839295,0.6665540878823668,-0.2585265251423543,0.3581938835407934,-0.7022004985809325,59.78845069463104,14.675712283663827,0.308360204341574,9,-0.15833377838134766,-0.03500008583068848,0.4183330535888672,0.11999988555908203,-0.5900001525878906,2,-0.08520560646501452,-1.0444540518545833,7.8266658782958975,-1.695654337266196,7.596665859222412,1.9599748233342333,7.553332805633545,-0.08520560646501452 2629,2015-09-10,7.966666221618652,8.036665916442871,7.769999980926514,7.789999961853027,2094807.0,0.013141118837059151,-1.4615367686219964,-1.1276529043843369,54.47761879171303,40.052923305929234,-0.3313715526080685,-0.11336983110450305,0.02457007568107361,-0.10152061180955485,15.169414696652767,0.2666659355163574,-0.26519206523438754,0.16583337783813512,-0.425622023199848,0.7572887788761191,-0.12989432268085643,0.4615610783571267,-0.7673121704101558,76.19052304525036,24.323263294633925,0.29572770051899194,9,-0.26166677474975586,-0.19500041007995605,0.18250012397766113,0.016666889190673828,-0.6433334350585938,3,-0.1008368193323761,-2.2340217010850174,7.863333225250244,-1.0444540518545833,7.8266658782958975,-1.695654337266196,7.596665859222412,-0.1008368193323761 2630,2015-09-11,8.036665916442871,8.086666107177733,7.933332920074463,7.993332862854004,2277231.0,0.008786573062928849,1.1395313248523198,0.2452820003454828,68.19786146129016,43.393174267279576,-0.40123856971061844,-0.20739159348650915,-0.02476686988113208,-0.18326770021405459,15.576165782544917,0.1533331871032697,-0.24162705468445012,0.2443330764770506,-0.3271127861893959,0.8157789391434971,-0.04138985485617219,0.5300560078102743,-0.8006193936767572,85.7988225783925,28.217951720412884,0.28572293133322346,9,-0.3316664695739746,-0.2650001049041748,0.11250042915344238,-0.05333280563354492,-0.6466660499572745,4,-0.10783897814835675,-1.4615367686219964,7.966666221618652,-2.2340217010850174,7.863333225250244,-1.0444540518545833,7.8266658782958975,-0.10783897814835675 2631,2015-09-14,8.143333435058594,8.149999618530272,8.043333053588867,8.043333053588867,2152848.0,0.013272608283676712,-1.133323160846061,2.3077160086271404,64.49704008448762,46.49997372765035,-0.47707948392340693,-0.35067813306743556,-0.10588234318493406,-0.2986268664936169,15.371023413769002,0.11333370208740057,-0.24183281153707892,0.3628339290618898,-0.16555235561475712,0.8912202137385359,0.09864078672356591,0.6270270714002129,-0.8720621395971673,98.46165019377966,37.662797706372444,0.2641931423383231,9,-0.4216670989990243,-0.37166762351989746,0.0058329105377197266,-0.16000032424926758,-0.5533332824707022,0,-0.14449453934603318,1.1395313248523198,8.036665916442871,-1.4615367686219964,7.966666221618652,-2.2340217010850174,7.863333225250244,-0.14449453934603318 2632,2015-09-15,7.983333110809326,8.143333435058594,7.739999771118164,8.143333435058594,3387474.0,-0.019648013375018647,4.041660582038177,-1.5999971389879646,57.69944799299979,49.1498587510703,-0.24280390291579934,-0.22228944857434207,0.07855252497563825,-0.14881583350994276,15.47874828648963,0.4033336639404297,-0.21963350730016362,0.2156669378280638,-0.2769884667921687,0.7083223424482963,-0.030660764482052016,0.4619946401381796,-0.6593381159637692,59.349617134510254,-2.038552746337345,0.24632770231011605,9,-0.16500020027160733,-0.21166729927062988,0.1658332347869873,0.0,-0.5500001907348633,1,-0.10647180730585826,-1.133323160846061,8.143333435058594,1.1395313248523198,8.036665916442871,-1.4615367686219964,7.966666221618652,-0.10647180730585826 2633,2015-09-16,7.906665802001952,8.130000114440918,7.863333225250244,8.039999961853027,2499510.0,-0.009603420995118905,-1.424252013559557,0.8333368102639046,51.167312251226335,50.54018582896235,-0.10682508487833786,-0.17922641538786532,0.17937476692412258,-0.08331288178009988,15.930517299982206,0.26666688919067383,-0.18272100768101573,0.154499650001525,-0.2964138652832231,0.6054131652862731,-0.07095710764084906,0.37995640764389904,-0.5331105297353123,40.650266563700775,-16.546287992259614,0.22545675764237402,9,-0.0883328914642334,-0.13499999046325595,0.24250054359436124,0.07666730880737394,-0.47333288192748935,2,-0.0956997204109643,4.041660582038177,7.983333110809326,-1.133323160846061,8.143333435058594,1.1395313248523198,8.036665916442871,-0.0956997204109643 2634,2015-09-17,8.039999961853027,8.060000419616701,7.920000076293945,7.920000076293945,1561281.0,0.016863512786554846,-1.333341280626912,-0.8999935627382621,57.82443128412984,53.29693494854013,-0.1971383512063376,-0.325577669481687,0.06439834081820806,-0.2272026145758419,17.043718158472554,0.15333461761474876,-0.11083690400373847,0.28550045490264875,-0.17111461286392782,0.7421155226692262,0.05719292101936002,0.5138079887859375,-0.6198580288105697,73.17080545967151,17.66049959556591,0.2283075338832887,9,-0.18833374977111905,-0.26833415031433105,0.05583310127258301,-0.05666685104370117,-0.8633341789245597,3,-0.09535657870997993,-1.424252013559557,7.906665802001952,4.041660582038177,7.983333110809326,-1.133323160846061,8.143333435058594,-0.09535657870997993 2635,2015-09-18,7.75,8.063332557678223,7.670000076293945,7.996665954589844,2749713.0,-0.03606964716778294,1.070175526655256,-2.055551581908781,53.25132755732968,55.18775594037102,0.13822886026755032,-0.03888389322474772,0.3605231950285628,0.0525239923741605,17.706697419233784,0.39333248138427734,-0.04234173224374427,-0.0036662101745603692,-0.4602486190474764,0.45291619869835564,-0.23195741461101882,0.22462499426189808,-0.2860666058282737,16.66666666666673,-38.90595460990217,0.2282912044364581,9,0.1599998474121085,0.02166581153869629,0.35916638374328613,0.23333311080932617,-0.5333337783813477,4,-0.0550538339922505,-1.333341280626912,8.039999961853027,-1.424252013559557,7.906665802001952,4.041660582038177,7.983333110809326,-0.0550538339922505 2636,2015-09-21,7.866665840148926,7.920000076293945,7.75,7.75,1495200.0,0.015053656793409864,-1.9143076684132654,-0.4729709875970431,64.99997661667493,57.70632124571745,0.07139853910189675,-0.12106482927218298,0.24791802087960235,-0.0692106211163992,16.644444084925155,0.1700000762939453,0.008212680830409269,0.08716633319854772,-0.33001615927767247,0.5043488256747679,-0.12142491303956238,0.2957575794366578,-0.36156847251568713,41.54910280742899,-19.860892890081026,0.20859124623811,9,0.043334007263182706,-0.09500002861022949,0.32666730880737305,0.11666727066040039,-0.6999998092651367,0,-0.06059313861160587,1.070175526655256,7.75,-1.333341280626912,8.039999961853027,-1.424252013559557,7.906665802001952,-0.06059313861160587 2637,2015-09-22,7.179999828338622,7.883333206176758,7.170000076293945,7.883333206176758,5852169.0,-0.08728806151975865,1.0284353120718213,-6.028614519385619,44.011559679425304,57.34739730214185,0.7338617913869276,0.5568732206540314,0.92258235418024,0.6092470444558957,17.001359073972424,0.7133331298828125,0.06706921489144957,-0.5758330106735237,-1.0697913624448487,-0.0818746589021977,-0.8228121865591858,-0.3288538347878607,0.9699997901916495,1.041640796596085,-62.33567606086295,0.2469791758856629,9,0.48000001907348633,0.5899999141693124,1.0266668796539316,0.803333282470704,0.05333328247070401,1,0.05710311059215423,-1.9143076684132654,7.866665840148926,1.070175526655256,7.75,-1.333341280626912,8.039999961853027,0.05710311059215423 2638,2015-09-23,7.1599998474121085,7.25666618347168,7.046666145324707,7.183332920074463,3430815.0,-0.002785512730456685,1.4705945051400362,0.03317498272877965,39.00929389021383,55.62869453530861,0.7192375241895297,0.5626666748421751,0.93117541817674,0.6203600372808031,17.45788844895103,0.21000003814697266,0.11330840606309955,-0.5684996843338022,-1.1298201077878032,-0.0071792608798011415,-0.8491598960608036,-0.28783947260680165,0.9703997802734365,11.14758004299969,-51.54206711748766,0.2806602117270006,9,0.43833303451538086,0.4999995231628427,1.0441664457321176,0.8233332633972177,0.1566662788391131,2,0.038175010961927214,1.0284353120718213,7.179999828338622,-1.9143076684132654,7.866665840148926,1.070175526655256,7.75,0.038175010961927214 2639,2015-09-24,7.0233330726623535,7.22666597366333,6.9466657638549805,7.1599998474121085,3687942.0,-0.019087538779648416,1.0740831006536224,5.857212923793498,38.00906119651983,52.27438339477857,0.7912262946978625,0.6671170573251626,1.0519254962955564,0.7531094988435854,18.47129436675985,0.2800002098083496,0.1236771588786123,-0.6629998207092287,-1.3019532796665363,-0.024046361751921097,-0.9824765501878829,-0.34352309123057445,1.063717215728758,6.865728365117729,-54.26586707170084,0.31947672947865385,9,0.5249996185302725,0.5283327102661124,1.2049999237060547,0.9600000381469727,0.3733329772949219,3,0.05837681954854079,1.4705945051400362,7.1599998474121085,1.0284353120718213,7.179999828338622,-1.9143076684132654,7.866665840148926,0.05837681954854079 2640,2015-09-25,7.079999923706055,7.230000019073486,7.043333053588867,7.143332958221436,1637883.0,0.008068370168043293,-1.731709529641221,0.46341208118321603,38.380833646637306,49.372582679461864,0.6532853164038004,0.5864361384683772,0.9778454484756747,0.6963278496190064,19.21123393181223,0.2066669464111328,0.11465725602919985,-0.5719996690750122,-1.2643416890171775,0.12034235086715217,-0.9181706790460948,-0.22582865910392957,0.938627293212889,13.698701273251912,-43.033779939249655,0.3461710099710823,9,0.4649996757507324,0.4683327674865714,1.1483330726623535,0.9033331871032715,0.5133328437805176,4,0.013653370093796857,1.0740831006536224,7.0233330726623535,1.4705945051400362,7.1599998474121085,1.0284353120718213,7.179999828338622,0.013653370093796857 2641,2015-09-28,6.940000057220459,7.116665840148926,6.920000076293945,7.093332767486572,1781280.0,-0.019773992654552486,-1.0344803772616957,2.4210542166406577,29.218782514779562,46.20806429299295,0.6756986478534373,0.7086899538241545,1.092535997524564,0.8342267445668456,19.75218774550002,0.19666576385498047,0.07029328253938871,-0.6776662349700926,-1.439876184685943,0.08454371474575773,-1.0587712098280182,-0.296561260112167,1.0143094725146469,2.0761230259927452,-48.062872426819375,0.38110497485792527,9,0.5850000381469727,0.5949997901916495,1.2399994134902954,1.0433330535888672,0.7733330726623535,0,0.039865441227244114,-1.731709529641221,7.079999923706055,1.0740831006536224,7.0233330726623535,1.4705945051400362,7.1599998474121085,0.039865441227244114 2642,2015-09-29,7.0266661643981925,7.073332786560059,6.786665916442871,6.896666049957275,2587248.0,0.012487911594116552,1.567165708722276,-0.8478302784532941,30.83968618728734,43.9494391747775,0.4906560602356702,0.6290740245123265,0.9834099446803188,0.7442923622377089,19.821956200432734,0.2866668701171875,-0.013603711740841185,-0.575000143051148,-1.3737226706590944,0.22372238455679838,-0.9743614068551212,-0.1756388792471748,0.8448986090616204,51.06385353194079,2.056822974473455,0.39936126380397335,9,0.3983330726623544,0.4416666030883789,0.8449997901916513,0.9449999332427987,1.0466666221618661,1,0.01992408109480559,-1.0344803772616957,6.940000057220459,-1.731709529641221,7.079999923706055,1.0740831006536224,7.0233330726623535,0.01992408109480559 2643,2015-09-30,6.856666088104247,7.133333206176758,6.813333034515381,7.119999885559082,4044390.0,-0.024193560974232642,1.2068943971718666,-2.0256428126031825,25.33333559389419,40.33931743141799,0.5543457728155152,0.7924480865610217,1.1281891975534561,0.9111733565642997,19.7121151935742,0.32000017166137695,-0.10574774511542095,-0.7150002241134654,-1.5790542188681291,0.1490537706411983,-1.1470272214907977,-0.2829732267361331,0.9064087996538719,15.789485006006862,-28.548876114737084,0.43202699737733197,9,0.5683331489562997,0.6116666793823242,1.0149998664855966,1.115000009536744,1.1233339309692392,2,0.05493442700360829,1.567165708722276,7.0266661643981925,-1.0344803772616957,6.940000057220459,-1.731709529641221,7.079999923706055,0.05493442700360829 2644,2015-10-01,6.996665954589844,7.096665859222412,6.869999885559082,6.923333168029785,3319044.0,0.02041806683987213,-1.5185198921284497,-0.2784784454894595,27.586213983903477,37.487638145481746,0.28025716274469303,0.6348544224851977,0.9613888056622217,0.77218993680982,20.134563897609766,0.23999977111816495,-0.17771759783949825,-0.543166995048523,-1.443793040324989,0.357459050227944,-0.993480017686756,-0.09285397241028992,0.6687680360367505,47.3683474609541,7.932646639437742,0.4503130226382334,10,0.35666704177856445,0.4716668128967276,0.875,0.9750001430511475,1.0399999618530273,3,0.04573609398222822,1.2068943971718666,6.856666088104247,1.567165708722276,7.0266661643981925,-1.0344803772616957,6.940000057220459,0.04573609398222822 2645,2015-10-02,6.960000038146973,7.163332939147949,6.9466657638549805,7.00666618347168,3590196.0,-0.00524048406495925,-4.908995149355632,-0.6363612718642304,23.70369114502428,32.89916198196501,0.21576703373237027,0.658554633055962,0.9695233723869849,0.8081791504572449,20.361529306900962,0.21666717529296875,-0.23741835340678996,-0.5501662731170658,-1.4872700217160872,0.3869374754819557,-1.0187181474165765,-0.08161439881755506,0.6175571450612489,46.01786491933442,13.46821862272251,0.46855187429951056,10,0.3749995231628418,0.5083327293395987,0.9116659164428711,1.0116660594940186,1.046666145324707,4,0.06273936916910716,-1.5185198921284497,6.996665954589844,1.2068943971718666,6.856666088104247,1.567165708722276,7.0266661643981925,0.06273936916910716 2646,2015-10-05,7.119999885559082,7.133333206176758,7.043333053588867,7.066666126251222,2166762.0,0.022988483697581552,1.2499925494567063,-1.1428790386855305,30.81480501904278,31.432855908589172,-0.06848794664616165,0.4859268962483849,0.7873137433465018,0.6486922290074926,20.79897787765045,0.17333316802978516,-0.325744415280675,-0.36633312702178955,-1.3183021075768089,0.5856358535332289,-0.8423176172992992,0.10965136325572011,0.37846817097260477,88.49566036398254,56.88491993923196,0.4759844902775094,10,-0.09833383560180664,0.34833288192748935,0.7508330345153809,0.8516662120819092,0.9099998474121094,0,0.06647933841789988,-4.908995149355632,6.960000038146973,-1.5185198921284497,6.996665954589844,1.2068943971718666,6.856666088104247,0.06647933841789988 2647,2015-10-06,7.296666145324707,7.316666126251222,7.13666582107544,7.13666582107544,4593801.0,0.02481267733219239,-1.249999254943475,2.9999821187494184,37.02127020624956,31.2119643881487,-0.2535256608459626,0.2819755558452153,0.5871312439233378,0.47442300389244885,21.799545727524094,0.19666624069213956,-0.3863775732432879,-0.16316688060760498,-1.1046959326133603,0.7783621713981503,-0.6339314066104826,0.3075976453952727,0.13062169719809802,96.02649194839529,62.85100824014102,0.47076452600287755,10,-0.24500012397766113,0.17166662216186435,0.5441665649414062,0.6749999523162842,0.8099994659423828,1,0.05710374796647133,1.2499925494567063,7.119999885559082,-4.908995149355632,6.960000038146973,-1.5185198921284497,6.996665954589844,0.05710374796647133 2648,2015-10-07,7.193333148956299,7.360000133514403,7.176665782928468,7.3333330154418945,3127020.0,-0.014161672510481838,-1.1153809121644869,-0.8749973923020806,31.752841758668637,30.516828895054125,-0.16200348614733429,0.3505110717228064,0.6617162480161962,0.5761701567080575,23.64758862443364,0.18333435058593572,-0.4903835869510509,-0.2329998731613161,-1.16166958481495,0.695669838492317,-0.6973347289881326,0.23133498266550045,0.16989250095851283,65.98634689399148,36.30563166721427,0.46433485582681666,10,-0.12000012397766113,0.27499961853027255,0.6183328628540039,0.7783329486846924,1.0133328437805176,2,0.12233544858567291,-1.249999254943475,7.296666145324707,1.2499925494567063,7.119999885559082,-4.908995149355632,6.960000038146973,0.12233544858567291 2649,2015-10-08,7.163332939147949,7.233333110809326,7.0999999046325675,7.210000038146973,1887837.0,-0.004170557540867148,1.857142857142876,0.333336739316283,35.76048476363884,30.225679019165405,-0.12298952080100545,0.3343858990180273,0.6613823659857925,0.6022118023060319,25.374283887461218,0.1333332061767587,-0.4994413913813185,-0.22283341884613073,-1.1221281328363748,0.6764612951441142,-0.6724807758412528,0.2268139381489913,0.1966671943664542,52.41934646554968,20.221134614559382,0.44964735699512237,10,-0.08999991416931152,0.30499982833862216,0.5983331203460693,0.808333158493042,0.8733329772949219,3,0.11400657862241936,-1.1153809121644869,7.193333148956299,-1.249999254943475,7.296666145324707,1.2499925494567063,7.119999885559082,0.11400657862241936 2650,2015-10-09,7.170000076293945,7.25,7.096665859222412,7.193333148956299,2234421.0,0.0009307311558226505,1.2439124806793878,0.49998978215555645,32.13675606598652,30.549898302632847,-0.12912660881943339,0.27348285588594834,0.6273793774526659,0.5921701320420949,27.337398839024036,0.1533341407775879,-0.49530107160902404,-0.17283298969268834,-1.02229038545582,0.6766244060704425,-0.5975616875742542,0.2518957081888775,0.1900000572204581,40.000060231983596,8.613525616553261,0.4247286978815655,10,-0.09666705131530762,0.29833269119262606,0.5916659832000732,0.8016660213470459,0.8666658401489258,4,0.12087389552677541,1.857142857142876,7.163332939147949,-1.1153809121644869,7.193333148956299,-1.249999254943475,7.296666145324707,0.12087389552677541 2651,2015-10-12,6.966666221618652,7.193333148956299,6.960000038146973,7.193333148956299,2890566.0,-0.028358975245700857,1.058819198283388,9.714405411481005,42.72725883593359,31.870739708037988,0.08759967305854399,0.4049034895819581,0.8002360829043615,0.7916579587374315,29.730497057873745,0.23333311080932617,-0.48221579950874194,-0.31733348369598424,-1.093147926599963,0.4584809592079937,-0.7052407051479737,0.07057373775600517,0.33600049018859757,1.6665454705845226,-32.17215065983426,0.387907221451989,10,0.12000036239624023,0.501666545867919,0.778333306312561,1.0049998760223389,1.3199996948242188,0,0.14928230071160087,1.2439124806793878,7.170000076293945,1.857142857142876,7.163332939147949,-1.1153809121644869,7.193333148956299,0.14928230071160087 2652,2015-10-13,7.133333206176758,7.166666030883789,6.943333148956299,6.943333148956299,3069837.0,0.023923492134718893,-1.3508717333527414,-0.8382345825751281,49.17355420753776,34.51965288733171,-0.06967216752480176,0.1805483887550441,0.5998869412276431,0.6227137462880004,31.3405716086668,0.22333288192749023,-0.4697011512921714,-0.10816650390624982,-0.8125103832369369,0.5961773754244373,-0.4603384435715929,0.24400543575909328,0.11773342609405457,45.599978942887255,8.523730814042686,0.3521719396653435,10,-0.01833319664001465,0.33499956130981356,0.6116663217544556,0.8383328914642334,1.2533330917358398,1,0.1257009172118877,1.058819198283388,6.966666221618652,1.2439124806793878,7.170000076293945,1.857142857142876,7.163332939147949,0.1257009172118877 2653,2015-10-14,7.1500000953674325,7.179999828338622,7.043333053588867,7.096665859222412,2621211.0,0.002336479834734506,1.4117587660616686,0.2807064214887902,54.24108468566738,37.4813051875277,-0.04509618773695845,0.10992328166435872,0.5735379399257363,0.6036305399867077,33.01178540828982,0.13666677474975497,-0.42169561087312424,-0.053666329383848854,-0.6850850371973118,0.5777523784296141,-0.36937568329058035,0.26204302452288264,0.05462646532058546,67.39135505117991,25.399252784901456,0.31570935390673144,10,0.0016665458679190337,0.31833267211913885,0.5949994325637809,0.8216660022735587,1.2366662025451651,2,0.13379937106846929,-1.3508717333527414,7.133333206176758,1.058819198283388,6.966666221618652,1.2439124806793878,7.170000076293945,0.13379937106846929 2654,2015-10-15,7.2733330726623535,7.389999866485597,7.193333148956299,7.193333148956299,3734154.0,0.017249367223761247,-3.9166726271368506,1.4999731783638552,56.19657930250294,41.09162609391422,-0.13975333110005295,-0.07777919784756371,0.4314402106556443,0.4782013120300901,34.390070999395725,0.23999977111816406,-0.37755104189675404,0.10799999237060565,-0.388256791189745,0.6042567759309563,-0.14012839940956923,0.3561283841507805,-0.4866671562194824,73.88057152129525,27.140106240135516,0.24812839178017523,10,-0.10666656494140625,0.19499969482421786,0.49333322048187256,0.6983330249786377,1.0833325386047363,3,0.12832258756064685,1.4117587660616686,7.1500000953674325,-1.3508717333527414,7.133333206176758,1.058819198283388,6.966666221618652,0.12832258756064685 2655,2015-10-16,7.323332786560059,7.386665821075439,7.300000190734862,7.353332996368407,2513901.0,0.006874388041657964,-1.2608798412727507,-0.37500298023506984,63.038538528635065,44.672040928313365,-0.1484001716383938,-0.17010400705371964,0.3655563404672453,0.42504422116602214,35.11027400803892,0.11333274841308505,-0.2985764067886194,0.17933306694030726,-0.24214616573018777,0.6008122996108023,-0.0314065493949407,0.3900726832755552,-0.5246001911163329,85.0745360446147,31.334175819455325,0.21073961633524768,10,-0.15666627883911133,0.14499998092651278,0.4149998426437378,0.6483333110809326,1.153333663940428,4,0.09740553251819128,-3.9166726271368506,7.2733330726623535,1.4117587660616686,7.1500000953674325,-1.3508717333527414,7.133333206176758,0.09740553251819128 2656,2015-10-19,7.389999866485597,7.4633331298828125,7.289999961853027,7.316666126251222,3183768.0,0.009103379822897883,-1.736852408164456,-2.444440912342121,62.52874999588938,47.50620534938446,-0.1930403017449258,-0.28913690024118033,0.2771121892730122,0.3572785442968849,35.73537541104134,0.17333316802978516,-0.22791312124166385,0.2698334455490121,-0.00953492471518036,0.5492018158132046,0.13014926041691588,0.40951763068110836,-0.5794419256210332,85.89744882941075,30.50413791695997,0.13968418513209646,10,-0.18666672706604093,0.07833290100097479,0.3483327627181998,0.5816662311553946,1.0266661643981925,0,0.08750555637896174,-1.2608798412727507,7.323332786560059,-3.9166726271368506,7.2733330726623535,1.4117587660616686,7.1500000953674325,0.08750555637896174 2657,2015-10-20,7.5900001525878915,7.639999866485597,7.366665840148926,7.383333206176758,2638497.0,0.027063638662473632,-1.2777676229833976,2.8181699958385473,74.77479915651377,52.28642283803391,-0.38784099718900933,-0.48153460478713317,0.059466532049020415,0.15477675862549223,34.7586745388975,0.2733340263366708,-0.1355132722988559,0.4493337154388435,0.10005462467702575,0.7986128062006612,0.2746941700579342,0.6239732608197528,-0.7533312041625981,91.62016173566553,29.927681495472555,0.1746395453809089,10,-0.29833364486694425,-0.1250004768371591,0.1566659212112418,0.3816659450530997,0.9966659545898411,1,0.09178731882073077,-1.736852408164456,7.389999866485597,-1.2608798412727507,7.323332786560059,-3.9166726271368506,7.2733330726623535,0.09178731882073077 2658,2015-10-21,7.433332920074463,7.75333309173584,7.383333206176758,7.616665840148926,3409164.0,-0.02064126869088545,-1.6117729820882511,-0.8870935737819865,64.58797625415811,55.489477448091606,-0.21629539139915543,-0.31973287306406295,0.2019994193818846,0.3067819252160735,33.43112200790457,0.36999988555908203,-0.07374740859679996,0.2789998292922977,-0.09404589570275057,0.652045554287346,0.09247696679477357,0.46552269178982186,-0.548464116565551,42.85710636449947,-19.794362484145218,0.1865228624975242,10,-0.08499979972839355,0.02500009536743164,0.3616664409637451,0.5383331775665283,1.303332805633545,2,0.12825113419359457,-1.2777676229833976,7.5900001525878915,-1.736852408164456,7.389999866485597,-1.2608798412727507,7.323332786560059,0.12825113419359457 2659,2015-10-22,7.433332920074463,7.493332862854004,7.2733330726623535,7.369999885559082,3354501.0,0.0,1.40000312112298,-0.34545369423918726,66.21001389684974,59.275394984854174,-0.1944127714298718,-0.3029755115023107,0.18080368996192675,0.30244509172053746,31.90954074016707,0.2199997901916504,-0.0383498632123791,0.25849983692169154,-0.12901578387176915,0.6460154577151522,0.06474202652496075,0.45225764731842233,-0.4789869735073964,33.33330021964311,-30.124188672729943,0.19375781039673043,10,-0.08499979972839355,-0.008333683013916016,0.3616664409637451,0.5383331775665283,1.303332805633545,3,0.12825113419359457,-1.6117729820882511,7.433332920074463,-1.2777676229833976,7.5900001525878915,-1.736852408164456,7.389999866485597,0.12825113419359457 2660,2015-10-23,7.176665782928468,7.746665954589844,7.103332996368407,7.746665954589844,7568859.0,-0.0345292131949102,1.257307945526812,-9.000045174259693,51.82010132418627,60.28571081688226,0.07073820980373835,-0.04078622344951999,0.4132854623871145,0.5546226859495356,30.44868970221819,0.6433329582214364,0.0151001855771149,-0.0030005931854235612,-0.3879387314679086,0.38193754509706146,-0.19546966232666563,0.1894684759558185,-0.15840086474789938,11.281965507806081,-46.983878159257216,0.19246906914124243,10,0.17166733741760165,0.2483334541320792,0.635000228881835,0.7950003147125235,1.5599999427795401,4,0.1644217334386051,1.40000312112298,7.433332920074463,-1.6117729820882511,7.433332920074463,-1.2777676229833976,7.5900001525878915,0.1644217334386051 2661,2015-10-26,7.216666221618652,7.263332843780518,7.139999866485597,7.206665992736816,3236442.0,0.005573680020788396,1.3870866519616267,-0.01754425591256987,47.1831071047918,60.06455002768826,0.07814769005480127,-0.062185041565202326,0.3434778860007279,0.5104794013573581,28.68100579290289,0.12333297729492099,0.057905824621305335,0.023166537284851074,-0.3450280179152161,0.39136109248491824,-0.16093074031518295,0.2072638148848851,-0.139595849553662,17.43587824955317,-34.56416457917742,0.18409727760003367,10,0.18166685104370117,0.13666677474975586,0.6241666078567505,0.7549998760223389,1.8499994277954102,0,0.17459588543908344,1.257307945526812,7.176665782928468,1.40000312112298,7.433332920074463,-1.6117729820882511,7.433332920074463,0.17459588543908344 2662,2015-10-27,7.166666030883789,7.239999771118164,7.0900001525878915,7.199999809265138,2969559.0,-0.006928433323558747,1.647043478992571,-3.333301544917121,49.024376202629696,59.484915751795185,0.14904729725541177,-0.0012212511787428326,0.36698869386746846,0.5574941967096159,26.50646607198761,0.14999961853027255,0.10807498490724576,-0.03383364677429235,-0.393907021819377,0.3262397282707923,-0.21387033429683466,0.14620304074824997,0.5866670608520508,11.55767696300065,-37.07564277646297,0.18003668752254243,10,0.25500059127807617,0.1683335304260254,0.6741667985916138,0.8050000667572021,1.9333343505859375,1,0.17441862012451703,1.3870866519616267,7.216666221618652,1.257307945526812,7.176665782928468,1.40000312112298,7.433332920074463,0.17441862012451703 2663,2015-10-28,7.233333110809326,7.246665954589844,7.096665859222412,7.173333168029785,1901664.0,0.009302384070674519,2.4615820545691633,-1.7999742511371934,52.49406135417096,59.0735248686472,0.10666062296324164,-0.0402881008588345,0.2748129798033325,0.4907006078968541,24.50823562595403,0.15000009536743164,0.14817377731776826,0.014000082015991566,-0.30771033466500697,0.3357104986969901,-0.1468551263245077,0.17485529035649083,0.506733322143555,21.82738278504239,-25.239487582219077,0.16085520834049935,10,0.18833351135253906,0.0366663932800293,0.4816666841506958,0.738332986831665,1.5966668128967285,2,0.18709673336432098,1.647043478992571,7.166666030883789,1.3870866519616267,7.216666221618652,1.257307945526812,7.176665782928468,0.18709673336432098 2664,2015-10-29,7.316666126251222,7.3366661071777335,7.216666221618652,7.266665935516357,1933818.0,0.011520693733482856,1.6666596024244809,0.8333373069801228,54.95492447784019,58.17534552966998,0.03366058897346491,-0.10373695172298625,0.17361353756429931,0.40948075752156843,22.52841012938535,0.11999988555908114,0.1690714038873775,0.0813330888748176,-0.22522219106778785,0.38788836881742306,-0.07194455109648512,0.23461072884612033,0.41039898109436024,34.51770641509,-12.887748638726784,0.1532776399713029,10,0.10500049591064364,-0.04666662216186612,0.3124999999999991,0.6050000190734854,1.4299998283386222,3,0.19407740833793374,2.4615820545691633,7.233333110809326,1.647043478992571,7.166666030883789,1.3870866519616267,7.216666221618652,0.19407740833793374 2665,2015-10-30,7.396666049957275,7.449999809265138,7.309999942779541,7.3333330154418945,2484792.0,0.010933931154658572,-1.545471096950403,1.2666558583989551,65.84763285896904,58.54411029223439,-0.03893779333522662,-0.15741643044148468,0.08361569666632196,0.3312822949369849,20.924613443612415,0.1399998664855966,0.18315527467659187,0.13949971199035627,-0.14596311942870788,0.4249625434094204,-0.0032317037191758047,0.28223112769988834,0.31765775829315235,85.18505273029245,30.672296847494806,0.14273141570953193,10,0.025000572204589844,-0.12666654586791992,0.1533331871032706,0.47499990463256836,1.3499999046325684,4,0.18116265716206992,1.6666596024244809,7.316666126251222,2.4615820545691633,7.233333110809326,1.647043478992571,7.166666030883789,0.18116265716206992 2666,2015-11-02,7.593332767486572,7.630000114440918,7.4000000953674325,7.4000000953674325,2334525.0,0.026588562495725165,-1.3793186795840777,3.0526355416017146,66.58649853596305,57.63429911217321,-0.22767052495337214,-0.3339245282527159,-0.10753734238063295,0.1390691928656116,19.45033945315215,0.23333406448364258,0.19027948984245313,0.31249978542327916,-0.0020806085830660237,0.6270801794296244,0.15520958842010657,0.46978998242645176,0.10850456765060468,93.20975008432953,36.01762693993578,0.1572901970031727,11,-0.17166614532470703,-0.3233332633972168,-0.046666622161865234,0.2783331871032715,1.303332805633545,0,0.15057063785180103,-1.545471096950403,7.396666049957275,1.6666596024244809,7.316666126251222,2.4615820545691633,7.233333110809326,0.15057063785180103 2667,2015-11-03,7.7133331298828125,7.7133331298828125,7.513332843780518,7.613333225250244,2666589.0,0.015803385163108086,3.000009536752259,0.5172426550383796,68.9037657600053,58.11383127948957,-0.3669220705798102,-0.4438659603010944,-0.23029476591997078,0.02650085485355458,18.896054118224413,0.20000028610229492,0.1859703323919204,0.4116667985916136,0.04226072181811613,0.781072875365111,0.22696376020486486,0.5963698369783623,-0.623332977294921,100.0,42.276367747488905,0.1847030383867487,11,-0.2950000762939453,-0.44333362579345703,-0.183333158493042,0.14499998092651367,1.013333320617674,1,0.175453658845383,-1.3793186795840777,7.593332767486572,-1.545471096950403,7.396666049957275,1.6666596024244809,7.316666126251222,0.175453658845383 2668,2015-11-04,8.073332786560059,8.153332710266112,7.733333110809326,7.746665954589844,4604577.0,0.04667238541565699,-1.377361698911719,3.266671435042796,73.16598579376856,58.88671704581387,-0.7002269446387563,-0.7742543739584029,-0.5906444396851027,-0.32506886112801503,18.915287416449317,0.439999580383299,0.18791554920468734,0.7276664733886715,0.22646746740824675,1.2288654793690963,0.47706697039845913,0.9782659763788839,-0.9708659744262684,91.4590812551037,34.30119159585226,0.2505995029902123,11,-0.45166635513305664,-0.5899999141693124,-0.626666784286499,-0.28166675567626953,0.7466669082641602,2,0.1271677536467708,3.000009536752259,7.7133331298828125,-1.3793186795840777,7.593332767486572,-1.545471096950403,7.396666049957275,0.1271677536467708 2669,2015-11-05,7.980000019073486,8.079999923706055,7.9000000953674325,8.079999923706055,2283738.0,-0.011560624336203085,2.5999999999999823,-0.3061220021311691,68.54990203296747,60.745583791234,-0.5824448901809562,-0.6499238664659233,-0.5039115032498653,-0.22301815550247017,18.723976089586778,0.17999982833862216,0.14989110376036852,0.5935003519058224,0.026144779322968326,1.1608559244886765,0.3098225656143949,0.8771781381972499,-0.8354985710144032,79.4467026688388,24.753480113474126,0.2836777862914272,11,-0.3583335876464844,-0.46833372116088956,-0.5333340167999268,-0.18833398818969727,0.6500000953674316,3,0.10651627852141998,-1.377361698911719,8.073332786560059,3.000009536752259,7.7133331298828125,-1.3793186795840777,7.593332767486572,0.10651627852141998 2670,2015-11-06,8.036665916442871,8.090000152587889,7.943333148956299,7.97666597366333,1564113.0,0.007100989628313847,-1.3158144385006327,-0.6,68.3711872346409,63.099814916772786,-0.5635545709512195,-0.6728285175773223,-0.5634310541761067,-0.2719851448956483,18.61386237186492,0.14666700363159002,0.1431856868680459,0.6068329572677609,-0.02015268635079437,1.2338186008863161,0.29334013545848325,0.9203257790770385,-0.8518112178955066,84.51324268776924,32.37225897108095,0.3134928218092775,11,-0.41499948501586914,-0.4883329868316659,-0.6258330345153809,-0.24499988555908203,0.6599998474121094,4,0.08834509802060153,2.5999999999999823,7.980000019073486,-1.377361698911719,8.073332786560059,3.000009536752259,7.7133331298828125,0.08834509802060153 2671,2015-11-09,8.00666618347168,8.126666069030763,7.983333110809326,8.043333053588867,1571772.0,-0.003732858038781095,-2.4400041198888056,-0.6111150847578857,63.10270411627386,64.66407357384436,-0.4578571550780346,-0.59123248961283,-0.5321791057848664,-0.23731010932560892,18.148188385661914,0.14333295822143732,0.1346159566250087,0.5248332262039188,-0.11282868438637017,1.1624951367942078,0.20600227090877432,0.8436641814990633,-0.783072364455565,77.0833504075843,28.699582944471473,0.3188309552951447,11,-0.3816668987274179,-0.4583332538604745,-0.6050000190734863,-0.21500015258789062,0.880000114440918,0,0.09242295784052557,-1.3158144385006327,8.036665916442871,2.5999999999999823,7.980000019073486,-1.377361698911719,8.073332786560059,0.09242295784052557 2672,2015-11-10,8.029999732971191,8.079999923706055,7.960000038146973,8.00333309173584,1563144.0,0.0029142653090346027,-1.1176559686295628,-0.7272679983354141,70.4805569895226,66.66257308888342,-0.38649185708398814,-0.5733412104459141,-0.5449368593396704,-0.2565835686604636,17.564032949842094,0.11999988555908203,0.17474377084424209,0.5033334493637085,-0.15684907364270373,1.1635159723701207,0.17324218786050238,0.8334247108669146,-0.7692163583050773,70.63497740130342,20.661828447505385,0.33009126150320617,11,-0.3450002670288095,-0.48166680335998624,-0.7850003242492676,-0.23833370208740234,0.8566665649414062,1,0.10792850173959456,-2.4400041198888056,8.00666618347168,-1.3158144385006327,8.036665916442871,2.5999999999999823,7.980000019073486,0.10792850173959456 2673,2015-11-11,8.10666561126709,8.176666259765625,8.00666618347168,8.033332824707031,1673115.0,0.009547432234786823,-1.6842243956060503,2.7499821185895144,71.95651491107036,68.55163869257566,-0.36458797486556804,-0.6057167244062462,-0.6134642031096034,-0.3274781712903767,17.107685606652943,0.1700000762939453,0.2276803179494049,0.5321660518646238,-0.15132436076616784,1.2156564644954146,0.19042084554922845,0.8739112581800192,-0.8101802631769761,74.69851485063185,21.68610589411321,0.34174520631539546,11,-0.36333250999450684,-0.5466659069061279,-0.8466662168502808,-0.3149995803833008,0.9266672134399432,2,0.07648037663866214,-1.1176559686295628,8.029999732971191,-2.4400041198888056,8.00666618347168,-1.3158144385006327,8.036665916442871,0.07648037663866214 2674,2015-11-12,8.206665992736816,8.25,8.046666145324707,8.10666561126709,2245557.0,0.012335574978045383,1.178556831650795,1.3636517328825022,87.40923778617612,70.94737257337647,-0.36326675556157184,-0.6663743347360942,-0.7096916216197418,-0.4213333189360542,17.78708158688814,0.20333385467529297,0.2900229253932016,0.5854997873306278,-0.13770704258385358,1.3087066172451092,0.2238963723733871,0.9471032022878685,-0.8573697899461719,85.86935395341823,26.439092414846613,0.36160341495724063,11,-0.3816659450531006,-0.609999418258667,-0.9358330965042114,-0.41499996185302734,0.8166666030883789,3,0.07473603807322293,-1.6842243956060503,8.10666561126709,-1.1176559686295628,8.029999732971191,-2.4400041198888056,8.00666618347168,0.07473603807322293 2675,2015-11-13,8.036665916442871,8.189999580383299,7.96999979019165,8.166666030883789,2580951.0,-0.020714876960315043,1.4905559544181375,-1.2999961853172863,77.21240520478804,72.12802886991258,-0.10385725238021326,-0.46398161476265454,-0.5352371611819313,-0.25010595052149487,18.33763772850807,0.23666620254516602,0.344125038841784,0.3798330545425417,-0.3518379415877053,1.1115040506727887,0.013997556477418627,0.7456685526076656,-0.615313409875478,26.436513234699284,-36.72338412015461,0.3658354980651237,11,-0.1549994945526123,-0.4399993419647217,-0.7658330202102661,-0.24499988555908203,0.9400005340576172,4,0.0738284014996935,1.178556831650795,8.206665992736816,-1.6842243956060503,8.10666561126709,-1.1176559686295628,8.029999732971191,0.0738284014996935 2676,2015-11-16,8.036665916442871,8.189999580383299,7.96999979019165,8.166666030883789,2580951.0,0.0,1.4905559544181375,1.0,79.86272966772815,73.34569152632622,-0.03839466898666366,-0.4353727977292978,-0.5320879048489973,-0.24668401235730464,19.301944693934818,0.21999979019164861,0.39348405978895773,0.3474997520446781,-0.39163787834407415,1.0866373824334303,-0.022069063149697143,0.7170685672390542,-0.5490216104008692,26.436513234699284,-41.46407540950553,0.36956881519437607,11,-0.04499936103820801,-0.4399993419647217,-0.7658330202102661,-0.24499988555908203,0.9333343505859375,0,0.08212358884568816,1.4905559544181375,8.036665916442871,1.178556831650795,8.206665992736816,-1.6842243956060503,8.10666561126709,0.08212358884568816 2677,2015-11-17,8.286665916442871,8.366665840148926,8.199999809265138,8.220000267028809,2410116.0,0.031107427209149607,-2.124991059294828,-0.5128122363643033,82.113845013193,74.33989810626227,-0.2218440391826526,-0.6645775107820446,-0.7833834182980022,-0.49108169088580134,21.298327322524536,0.3299999237060547,0.43137141782089117,0.5626664638519285,-0.22110927885808707,1.3464422065619432,0.17077859249692118,0.9545543352069359,-0.7380331548842296,79.83192065096787,5.8512569394974605,0.39188787135500736,11,-0.15333294868469238,-0.6316664218902588,-1.0091662406921387,-0.6016664505004883,0.6833343505859375,1,0.07240552322486793,1.4905559544181375,8.036665916442871,1.4905559544181375,8.036665916442871,1.178556831650795,8.206665992736816,0.07240552322486793 2678,2015-11-18,8.386666297912598,8.396665573120117,8.25666618347168,8.283332824707031,1544163.0,0.012067625565946871,1.270284481492078,1.5500257495994507,82.29379390659183,75.86699720333166,-0.30477419802993033,-0.7267556938299133,-0.8847260897660192,-0.5845752549716892,23.623127105234946,0.1399993896484375,0.4605258922907698,0.6150001764297484,-0.2092563062497863,1.439256659109284,0.20287193508998058,1.0271284177695161,-0.7562302284949274,97.65641501906049,17.912137804194572,0.41212824133976766,11,-0.21666693687438965,-0.6666669845581055,-1.09499990940094,-0.7016668319702148,0.7766666412353516,2,0.059618444592751674,-2.124991059294828,8.286665916442871,1.4905559544181375,8.036665916442871,1.4905559544181375,8.036665916442871,0.059618444592751674 2679,2015-11-19,8.386666297912598,8.460000038146973,8.336666107177733,8.413332939147951,1733466.0,0.0,1.0555511404275906,-0.2580639207036433,81.39538189394428,77.31412994325424,-0.2693468771829117,-0.6868895368077848,-0.8894272958601661,-0.5753411825630792,25.9597234857872,0.12333393096924006,0.47871358818164556,0.5673335075378416,-0.28434689882357134,1.4190139138992555,0.14149330435713559,0.9931737107185485,-0.6642826880506334,85.03393813770856,5.7309422771112395,0.4258402031807068,11,-0.176666259765625,-0.611666202545166,-1.0766665935516357,-0.7016668319702148,0.8466663360595703,3,0.07710650499536231,1.270284481492078,8.386666297912598,-2.124991059294828,8.286665916442871,1.4905559544181375,8.036665916442871,0.07710650499536231 2680,2015-11-20,8.35666561126709,8.386666297912598,8.25,8.386666297912598,1665180.0,-0.003577188549039434,8.110877996058237,1.1250268221156536,77.06855264301485,78.8658908906699,-0.21141300019807296,-0.5944302944512891,-0.8668299992330395,-0.5350694267598559,27.852847942550053,0.13666629791259766,0.4564958630561371,0.478332829475403,-0.34903374650163954,1.3056994054524464,0.06464954148688129,0.8920161174639247,-0.5310157014452246,78.91135212460041,1.310978487639062,0.4136832879885217,11,-0.1466655731201172,-0.5816655158996582,-1.03916597366333,-0.7083325386047363,0.8533344268798828,4,0.07977667356454399,1.0555511404275906,8.386666297912598,1.270284481492078,8.386666297912598,-2.124991059294828,8.286665916442871,0.07977667356454399 2681,2015-11-23,8.476666450500487,8.563332557678223,8.426666259765625,8.460000038146973,2365428.0,0.014359894821159624,-2.2799661257467214,-0.5555343632779622,77.06856039802715,79.59789126939263,-0.28802166638369897,-0.6484410039600492,-0.9964311891619557,-0.6424004105373449,30.008163081708506,0.2066669464111328,0.4538792298577903,0.535333657264708,-0.2715269132089446,1.3421942277383598,0.13190337202788172,0.9387639425015344,-0.5622075227131065,76.14690457816845,1.3229294196579104,0.40343028523682595,11,-0.21000027656554998,-0.6500000953674299,-1.1591668128967267,-0.8850007057189924,0.7333335876464862,0,0.058985451759810736,8.110877996058237,8.35666561126709,1.0555511404275906,8.386666297912598,1.270284481492078,8.386666297912598,0.058985451759810736 2682,2015-11-24,8.416666030883789,8.493332862854004,8.390000343322754,8.466666221618652,2175216.0,-0.007078303713738188,-1.0000184585283016,-3.0000572213324324,65.46545295209297,78.8766621628396,-0.18707779879925823,-0.5164719374363163,-0.9417681909643285,-0.5698439757736011,32.41578287016084,0.10333251953125,0.4476950590127675,0.4128332376480106,-0.33268982140432435,1.1583562967003456,0.04007170812184313,0.7855947671741781,-0.39838732231387475,53.19141812736453,-18.721632902387995,0.3727615295261675,11,-0.14999985694885254,-0.5899996757507324,-1.080833077430725,-0.8250002861022949,0.6833343505859375,1,0.0657426864882884,-2.2799661257467214,8.476666450500487,8.110877996058237,8.35666561126709,1.0555511404275906,8.386666297912598,0.0657426864882884 2683,2015-11-25,8.586666107177733,8.699999809265138,8.416666030883789,8.416666030883789,2939172.0,0.02019803039233725,-2.3333370732309557,-3.3999885559518233,75.56174639549667,77.56027423054188,-0.31494976973042554,-0.6112229219186238,-1.1127687243532023,-0.726118788425576,35.10048289089826,0.28333377838134943,0.4641663915821237,0.5151666641235337,-0.17985645571415887,1.2101897839612263,0.16765510420468743,0.86267822404238,-0.4811787827504883,74.8147221945532,3.6953967473081804,0.34751155991884636,11,-0.25166630744933904,-0.6916661262512172,-1.2083330154418928,-0.9950003623962385,0.513334274291994,2,0.04464295630764559,-1.0000184585283016,8.416666030883789,-2.2799661257467214,8.476666450500487,8.110877996058237,8.35666561126709,0.04464295630764559 2684,2015-11-26,8.736665725708008,8.746665954589844,8.600000381469728,8.600000381469728,1497741.0,0.01746890081179342,-1.1463462289957314,0.803913428850316,77.34370750846207,77.57486337539454,-0.4267388473879894,-0.6844787342087386,-1.2663448346888728,-0.8652669085001063,37.60419710516436,0.15999984741211115,0.4743750345285296,0.5941663026809696,-0.0653988340517877,1.253731439413726,0.26438373431459183,0.9239488710473482,-0.5241661540099418,97.98652821087882,27.381599457633016,0.32978256836637826,11,-0.37833285331726074,-0.8183326721191406,-1.3333326578140259,-1.1449999809265137,0.09666728973388672,3,0.048836389858027296,-2.3333370732309557,8.586666107177733,-1.0000184585283016,8.416666030883789,-2.2799661257467214,8.476666450500487,0.048836389858027296 2685,2015-11-27,8.736665725708008,8.763333320617676,8.663332939147951,8.716666221618652,907374.0,0.0,1.7272325318282413,0.14633925082342622,79.19993713388507,77.5012197605231,-0.35425542757056405,-0.6102287882502857,-1.2606460701187014,-0.8588824808102826,39.82502103499049,0.10000038146972479,0.47687865693844955,0.5271663188934319,-0.08384845806191343,1.1381810958487764,0.22165893041576012,0.8326737073711046,-0.417332877431587,92.85688740842163,22.11837822576733,0.30550738847767234,11,-0.25499916076660156,-0.8099989891052246,-1.3499995470046997,-1.1449999809265137,0.26000022888183594,4,0.05684856487100065,-1.1463462289957314,8.736665725708008,-2.3333370732309557,8.586666107177733,-1.0000184585283016,8.416666030883789,0.05684856487100065 2686,2015-11-30,8.736665725708008,8.763333320617676,8.663332939147951,8.716666221618652,907374.0,0.0,1.7272325318282413,1.0,78.80428064419583,77.13349038619009,-0.2732538237569688,-0.5482925637837095,-1.258590873517834,-0.8541896256408936,41.54642647272322,0.10000038146972479,0.4514930730722897,0.46999967098236084,-0.11151251589479472,1.0515118578595164,0.17924357754378306,0.7607557644209386,-0.328532782963336,92.85688740842163,21.19213574810361,0.290756093438578,11,-0.22999906539916992,-0.8099989891052246,-1.3499995470046997,-1.1449999809265137,0.27666759490966797,0,0.05417791263847471,1.7272325318282413,8.736665725708008,-1.1463462289957314,8.736665725708008,-2.3333370732309557,8.586666107177733,0.05417791263847471 2687,2015-12-01,9.066665649414062,9.18000030517578,9.046666145324707,9.09333324432373,1966806.0,0.037771838143585645,-3.0000286102567237,-1.3334128081636545,82.43238105670817,77.14888895842523,-0.5374989613819281,-0.8134096520192617,-1.5605219142658093,-1.181575132693201,43.38447324571748,0.44333457946777166,0.4624855611379495,0.7323329687118534,0.10850951326665381,1.356156424157052,0.4204212409892545,1.0442446964344523,-0.5874926310947899,85.15268348629604,13.298657572537167,0.3119117277225994,12,-0.3516654968261719,-0.9316654205322266,-1.6908326148986816,-1.4749999046325684,0.016667366027833808,1,0.015808941707492252,1.7272325318282413,8.736665725708008,1.7272325318282413,8.736665725708008,-1.1463462289957314,8.736665725708008,0.015808941707492252 2688,2015-12-02,9.100000381469727,9.243332862854004,9.100000381469727,9.116665840148926,1561803.0,0.003676625271586742,-16.20114449213162,0.6249329471086793,81.60373443563431,77.17203924083523,-0.5129481265070694,-0.8072747274468881,-1.5641769334955757,-1.2115428207832935,44.213213765091005,0.1766672134399414,0.47601351619737464,0.714334321022033,0.016380415492063705,1.4122882265520023,0.36535736825704923,1.0633112737870167,-0.4806619057791526,77.72031017680547,7.323564462254225,0.3489769527649845,12,-0.3533339500427246,-0.9300010204315186,-1.7216672897338867,-1.5083346366882324,-0.24666690826416016,2,0.0,-3.0000286102567237,9.066665649414062,1.7272325318282413,8.736665725708008,1.7272325318282413,8.736665725708008,0.0 2689,2015-12-03,8.829999923706055,9.079999923706056,8.783332824707031,8.836666107177734,3460416.0,-0.02967037873025502,-4.933319346163419,0.4,76.21141015937881,77.07680118709789,-0.19383077801439086,-0.49574652579847367,-1.2626164077294888,-0.9410417815273604,44.426670365044984,0.3166675567626953,0.45638716099237797,0.40183386802673304,-0.29562860192101326,1.0992963379744793,0.053102633052859005,0.7505651030006071,-0.085862570582794,28.735690772706278,-45.271047798008595,0.34873123497387326,12,-0.013333320617675781,-0.6000003814697266,-1.4841668605804443,-1.2400002479553223,-0.22333431243896484,3,0.030577628550006786,-16.20114449213162,9.100000381469727,-3.0000286102567237,9.066665649414062,1.7272325318282413,8.736665725708008,0.030577628550006786 2690,2015-12-04,8.746665954589844,8.899999618530273,8.666666030883789,8.829999923706055,2604786.0,-0.009437595677943666,1.0895542782963679,12.501001430615165,72.23375985751076,76.53960112704051,-0.05515790509246976,-0.3757592148060702,-1.1498668398511107,-0.8585915323062618,44.41978468180506,0.23333358764648438,0.427433859597544,0.2829998970031742,-0.4027376367296007,0.9687374307359491,-0.05986886986321238,0.6258686638695607,0.49666690826416016,14.367763173039034,-62.94409540224402,0.34286876686638723,12,0.07000064849853516,-0.4699995517730713,-1.4008328914642334,-1.2166666984558105,-0.1233329772949201,4,0.0099085824589622,-4.933319346163419,8.829999923706055,-16.20114449213162,9.100000381469727,-3.0000286102567237,9.066665649414062,0.0099085824589622 2691,2015-12-07,8.746665954589844,8.899999618530273,8.666666030883789,8.829999923706055,2604786.0,0.0,1.0895542782963679,1.0,67.0791530550172,76.71890113847654,-0.014338641330397195,-0.33463465398250136,-1.1153314505149599,-0.8624115355145587,44.32446760245381,0.23333358764648438,0.40430545559928355,0.24599990844726527,-0.4153354087242249,0.9073352256187555,-0.08466775013847894,0.5766675670330095,0.4851335716247558,13.87281516308653,-60.51283916065364,0.33066765858574504,12,0.08333349227905273,-0.424999475479126,-1.4008328914642334,-1.2750000953674325,0.0366668701171875,0,0.02858231940009226,1.0895542782963679,8.746665954589844,-4.933319346163419,8.829999923706055,-16.20114449213162,9.100000381469727,0.02858231940009226 2692,2015-12-08,8.896665573120117,8.963333129882812,8.793333053588867,8.916666030883789,2601711.0,0.01714934802689716,1.999966341299226,0.24000366208143553,68.25768257750865,75.90733849203343,-0.09955974148085289,-0.4388782757036438,-1.231134561246451,-1.0142267674793324,44.42108005609497,0.21666717529296875,0.40296363570014115,0.3526662349700924,-0.2921861384000124,0.9975186083401981,0.030240048285039123,0.6750924216551457,0.32383128318786625,39.88430224962335,-30.254138947652585,0.32242618668505274,12,0.025001049041748047,-0.5183327198028564,-1.5508325099945068,-1.4283328056335458,-0.13666534423828125,1,0.01311364876410015,1.0895542782963679,8.746665954589844,1.0895542782963679,8.746665954589844,-4.933319346163419,8.829999923706055,0.01311364876410015 2693,2015-12-09,8.726666450500487,8.793333053588867,8.550000190734862,8.666666030883789,3655170.0,-0.019108183984486993,1.517232704402534,-2.9999523173754596,60.85104932394752,74.07482091597625,0.10324409279454905,-0.2319403681456791,-1.0227288285272191,-0.8472099025069717,43.85643880870631,0.3466653823852557,0.39052693803180816,0.15166707038879146,-0.4635950824803654,0.7669292232579483,-0.15596400604578697,0.4592981468233699,0.4827537892990126,33.33327335378613,-33.47843768026652,0.3076310764345785,12,0.1700000762939471,-0.23833346366882147,-1.3825001716613752,-1.2583336830139151,0.40999984741211115,2,0.040870883167644756,1.999966341299226,8.896665573120117,1.0895542782963679,8.746665954589844,1.0895542782963679,8.746665954589844,0.040870883167644756 2694,2015-12-10,8.819999694824219,8.920000076293945,8.659999847412111,8.706665992736816,2816133.0,0.010695177230978015,-1.5161394522507816,1.8888818246841534,64.21268432073606,72.40957060340415,0.02567488843831356,-0.2919359263538581,-1.08029236584634,-0.9443435585625704,43.21434093404876,0.26000022888183416,0.4131920305907748,0.21433362960815394,-0.3845508532388724,0.8132181124551803,-0.08510861181535923,0.5137758710316671,0.36304374301269426,65.32252296319213,0.03962763966927696,0.29944224142351356,12,0.07666683197021484,-0.24833321571350098,-1.2675000429153442,-1.3500003814697275,0.5166664123535156,3,0.0037793400833006086,1.517232704402534,8.726666450500487,1.999966341299226,8.896665573120117,1.0895542782963679,8.746665954589844,0.0037793400833006086 2695,2015-12-11,8.630000114440918,8.803333282470703,8.59333324432373,8.796666145324707,1817868.0,-0.02154190328314831,1.3333298012122239,-1.4705778406078813,54.509811621357855,69.71018515642214,0.22233352137094897,-0.05818949460476475,-0.8548113633896843,-0.7596603657602259,42.90337917422065,0.22666645050048828,0.40438776418999467,-0.005332660675048118,-0.5409830113110168,0.5303176899609205,-0.27315783599303245,0.2624925146429362,0.5277215935119131,19.354838709677765,-42.71335964527015,0.26782517531798444,12,0.2666664123535156,-0.0366671085357666,-1.0633337497711182,-1.1600008010864267,0.8466663360595703,4,-0.0027038821395588553,-1.5161394522507816,8.819999694824219,1.517232704402534,8.726666450500487,1.999966341299226,8.896665573120117,-0.0027038821395588553 2696,2015-12-14,8.69666576385498,8.826665878295898,8.663332939147951,8.670000076293945,1887828.0,0.007724872367325775,-7.166654745726979,-0.1599947356976917,58.20312041614488,67.01804508524845,0.16695419883251006,-0.07681260637072285,-0.8896474424556029,-0.8288071968851343,42.60113498182558,0.19666576385498047,0.3802352327190075,0.028332996368408914,-0.4273806496518251,0.4840466423886429,-0.19952382664170898,0.2561898193785268,0.4367470834091325,35.483640239864975,-26.562846541644,0.2278568230101171,12,0.20000076293945312,-0.09499931335449219,-1.1116660833358765,-1.2266664505004892,0.7966670989990234,0,-0.008432287562992524,1.3333298012122239,8.630000114440918,-1.5161394522507816,8.819999694824219,1.517232704402534,8.726666450500487,-0.008432287562992524 2697,2015-12-15,8.886666297912598,8.986665725708008,8.726666450500487,8.766666412353517,2428380.0,0.02184751480818048,-1.5999952316238422,4.500160938449917,58.68726529805182,64.47177073662817,-0.05728890965528066,-0.23142304291653915,-1.0506496795131977,-1.0216463040852517,41.98632365200633,0.28999996185302734,0.3584402903958619,0.18833351135253906,-0.2397480909242855,0.6164151136293636,-0.025707289785872334,0.40237431249095046,0.22341004309034496,77.09930832952963,15.979382979474863,0.2140408011384121,12,-0.07166624069213867,-0.2849998474121094,-1.3000001907348642,-1.4166669845581064,0.6799993515014648,1,-0.011627923198808343,-7.166654745726979,8.69666576385498,1.3333298012122239,8.630000114440918,-1.5161394522507816,8.819999694824219,-0.011627923198808343 2698,2015-12-16,8.886666297912598,8.986665725708008,8.726666450500487,8.766666412353517,2428380.0,0.0,-1.5999952316238422,1.0,54.75688868323397,62.08793501705652,-0.1013955705474281,-0.2024219488095671,-1.0177222594633246,-1.0262700758605092,41.26400353670767,0.2599992752075213,0.3380867714518274,0.1633335113525387,-0.24610495850331127,0.5727719812083887,-0.04138572357538628,0.3680527462804637,0.201006997079622,74.57636159529045,17.37130275710514,0.20471923492792504,12,-0.11833333969116211,-0.2799999713897705,-1.270000100135804,-1.4166669845581064,0.5433340072631818,2,-0.01425349673144749,-1.5999952316238422,8.886666297912598,-7.166654745726979,8.69666576385498,1.3333298012122239,8.630000114440918,-0.01425349673144749 2699,2015-12-17,9.033332824707033,9.25666618347168,9.00666618347168,9.166666030883787,2950410.0,0.0165041109767885,-1.6785739830586408,-1.111111111111098,58.607362513184526,60.57389086768694,-0.24159211539230085,-0.31427065098061924,-1.1281110518839093,-1.1770738074598093,40.602763610256744,0.36999988555908203,0.27917800023121764,0.2776667118072531,-0.12184250212222558,0.6771759257367318,0.07791210484251465,0.47742131877199157,-0.4833326339721715,66.33163445018752,13.072990990601596,0.19975460696473898,12,-0.12999963760376154,-0.419999837875368,-1.3816664218902606,-1.551666736602785,0.5600004196166974,3,0.011439130519240726,-1.5999952316238422,8.886666297912598,-1.5999952316238422,8.886666297912598,-7.166654745726979,8.69666576385498,0.011439130519240726 2700,2015-12-18,9.023332595825195,9.213333129882812,8.983332633972168,8.983332633972168,5163732.0,-0.0011070364699157231,-10.500035762820971,-0.300000000000008,58.269235424740764,59.59501113098956,-0.2103389603233783,-0.2653702368557713,-1.0814162585073905,-1.1695545398411973,40.44302547475404,0.23000049591064453,0.21798405466802784,0.2343331336975094,-0.13512104676266823,0.603787314157687,0.04960604346742059,0.41906022392759823,-0.45919908523559805,60.67410854208345,11.911138445502338,0.18472709023008899,12,-0.11999940872192383,-0.4099996089935303,-1.3124992847442627,-1.5049996376037598,0.5566673278808612,4,0.0347248101546771,-1.6785739830586408,9.033332824707033,-1.5999952316238422,8.886666297912598,-1.5999952316238422,8.886666297912598,0.0347248101546771 2701,2015-12-21,8.976666450500488,9.16333293914795,8.923333168029785,9.123332977294922,2913102.0,-0.005171719520379647,1.1176470588235294,-3.6666666666666665,46.896578939579804,57.22155517121969,-0.1426135717884005,-0.18901564948675542,-0.991286190180527,-1.1257723595173248,39.705196853755865,0.23999977111816406,0.17949628408293705,0.16266698837280202,-0.1848126127870291,0.5101465895326331,-0.011072812207114424,0.33640678895271847,-0.39868228645324955,47.16983508623577,2.8855823490595256,0.1737398005799157,12,-0.0733332633972168,-0.36333346366882324,-1.2374999523162842,-1.4583334922790527,0.5433340072631836,0,0.0556999642079965,-10.500035762820971,9.023332595825195,-1.6785739830586408,9.033332824707033,-1.5999952316238422,8.886666297912598,0.0556999642079965 2702,2015-12-22,8.970000267028809,9.086666107177734,8.893333435058594,9.053333282470703,1924470.0,-0.0007426123615530411,1.5777919064119275,0.5681801925990467,45.43324459905755,55.508465757343025,-0.1390762513162045,-0.14626883504324795,-0.9457104105013432,-1.1242935894634734,39.110903893427995,0.19333267211914062,0.15148757688119474,0.12833409309387278,-0.17067419917158766,0.4273423853593332,-0.021170053038858327,0.2778382392266039,-0.3784424625930818,45.9120639861809,5.615290785948204,0.14950414613273044,12,-0.045000553131103516,-0.2416672706604004,-1.1758337020874023,-1.451667308807373,0.5599994659423846,1,0.05834253960379665,1.1176470588235294,8.976666450500488,-10.500035762820971,9.023332595825195,-1.6785739830586408,9.033332824707033,0.05834253960379665 2703,2015-12-23,8.970000267028809,9.086666107177734,8.893333435058594,9.053333282470703,1924470.0,0.0,1.5777919064119275,1.0,56.0693923620442,54.6036555397106,-0.11279057069112852,-0.12235091246333596,-0.9065358885674293,-1.117398629843258,37.98658168938289,0.19333267211914062,0.1390539768132939,0.10916738510131907,-0.16946674814806428,0.3878015183507024,-0.030149681523372607,0.24848445172601075,-0.3651402950123632,21.10099689749122,-19.804807557318405,0.13931706662469143,12,-0.045000553131103516,-0.21666717529296875,-1.075834035873413,-1.3933343887329102,0.7633323669433594,2,0.06651787788439956,1.5777919064119275,8.970000267028809,1.1176470588235294,8.976666450500488,-10.500035762820971,9.023332595825195,0.06651787788439956 2704,2015-12-28,9.16333293914795,9.18000030517578,9.086666107177734,9.136666297912598,908673.0,0.021553251545574303,2.111068726556168,-0.3200009155308362,66.49082771380918,55.934879549982966,-0.28194981142464925,-0.2973237536184392,-1.0616158012225831,-1.3077516212393512,36.79923801072099,0.21000003814697088,0.1169494713232897,0.28116669654846227,-0.02171845187331023,0.5840518449702348,0.12972412233757602,0.4326092707593485,-0.545436842902399,84.37492549412298,38.45524215004257,0.15144257421088617,12,-0.20333337783813477,-0.4099998474121094,-1.2183336019515991,-1.571667194366455,0.06999969482421875,0,0.02910156902501737,1.5777919064119275,8.970000267028809,1.5777919064119275,8.970000267028809,1.1176470588235294,8.976666450500488,0.02910156902501737 2705,2015-12-29,9.233332633972168,9.260000228881836,9.170000076293944,9.199999809265137,1866783.0,0.007639108530604899,1.0768942978499056,1.2499821185895144,68.25005704182175,57.05120584172484,-0.2876121111503114,-0.3459432776155751,-1.0933725318104184,-1.3730037495717413,35.59326747464656,0.09666728973388672,0.12057536056018847,0.32633304595947266,-0.006304181920217644,0.658970273839163,0.1600144320196275,0.4926516598993178,-0.6026611359820944,92.72702209229136,40.98751728520976,0.1663186139398455,12,-0.23999929428100586,-0.47833251953125,-1.2408325672149658,-1.609999656677246,-0.5066661834716815,1,0.03898923873131288,2.111068726556168,9.16333293914795,1.5777919064119275,8.970000267028809,1.5777919064119275,8.970000267028809,0.03898923873131288 2706,2015-12-30,9.210000038146973,9.25333309173584,9.16333293914795,9.233332633972168,1954605.0,-0.002526996129149306,1.8421020930582743,-0.6999885557335774,62.983520604579,57.52856754245008,-0.20540606921276172,-0.3007511321386378,-1.0334288195354535,-1.3481512584285564,34.30775975348887,0.09000015258789062,0.11049118777923184,0.27933373451232946,-0.06924809159299627,0.6279155606176552,0.1050428214596657,0.4536246475649932,-0.5541553909212293,86.36358907401724,31.75614273808703,0.1742909130526629,12,-0.21666669845581055,-0.38499975204467773,-1.2174999713897705,-1.5866670608520508,-0.736666679382326,2,0.04017371162069261,1.0768942978499056,9.233332633972168,2.111068726556168,9.16333293914795,1.5777919064119275,8.970000267028809,0.04017371162069261 2707,2016-01-04,9.210000038146973,9.25333309173584,9.16333293914795,9.233332633972168,1954605.0,0.0,1.8421020930582743,1.0,73.3119905797501,59.59024553095187,-0.17290017407715652,-0.30510519764864696,-1.0025104546172123,-1.34549822206787,32.12899115188759,0.09000015258789062,0.13621581673660543,0.2721670150756843,-0.0936553176765571,0.6379893478279257,0.0892558486995636,0.455078181451805,-0.5299891676549855,86.36358907401724,27.864453512276462,0.18291116637612098,1,-0.1333332061767578,-0.38499975204467773,-1.163333773612976,-1.5350008010864258,-0.48999977111816406,0,0.033659111653931095,1.8421020930582743,9.210000038146973,1.0768942978499056,9.233332633972168,2.111068726556168,9.16333293914795,0.033659111653931095 2708,2016-01-05,9.100000381469727,9.226666450500488,9.026665687561037,9.086666107177734,2131038.0,-0.011943502304195164,-1.9999713901525438,-0.5714869614975885,63.29122061102978,60.11067420849024,-0.032918406047906856,-0.20564928684204276,-0.8571825430552273,-1.2306373963017023,29.430433574459595,0.20000076293945135,0.14984035189657519,0.1621673583984382,-0.2036549743538032,0.5279896911506796,-0.020743807977682494,0.3450785247745589,-0.39678993664214524,31.428991821603358,-25.124445701250824,0.18291116637612098,1,-0.02333354949951172,-0.26166725158691406,-1.05333411693573,-1.4250011444091797,-0.5200004577636719,1,0.04725267400835187,1.8421020930582743,9.210000038146973,1.8421020930582743,9.210000038146973,1.0768942978499056,9.233332633972168,0.04725267400835187 2709,2016-01-07,9.100000381469727,9.226666450500488,9.026665687561037,9.086666107177734,2131038.0,0.0,-1.9999713901525438,1.0,77.22020133286632,62.21633708717086,-0.025107418613410815,-0.19434875106816563,-0.8211258960853094,-1.229079977504881,28.477262967009974,0.20000076293945135,0.15003650634276866,0.1486673355102539,-0.22031381173826858,0.5176484827587764,-0.03582323811400734,0.33315790913451515,-0.3745183452799754,31.428991821603358,-28.59757925278903,0.1844905736242609,1,-0.02333354949951172,-0.19500017166137695,-0.985000491142273,-1.3566675186157218,-0.3833341598510742,3,0.06959694790695736,-1.9999713901525438,9.100000381469727,1.8421020930582743,9.210000038146973,1.8421020930582743,9.210000038146973,0.06959694790695736 2710,2016-01-08,8.833333015441895,9.020000457763672,8.823332786560059,8.9399995803833,1845081.0,-0.0293041049284839,-2.1052702906188827,-7.999427835788872,56.42637024387792,63.275202787648425,0.23666171101715427,0.08342146586905486,-0.5124827563111864,-0.9621771288405903,27.665159235804037,0.27666759490966797,0.15409398920715844,-0.12233338356018031,-0.483139059005266,0.23847229188490537,-0.30273622128272315,0.05806945416236253,-0.0864702515444602,2.325632973155196,-58.29364321680815,0.18040283772254265,1,0.20833349227905273,0.07166719436645508,-0.6950000524520874,-1.066667079925537,0.07999992370605469,4,0.04528297731230313,-1.9999713901525438,9.100000381469727,-1.9999713901525438,9.100000381469727,1.8421020930582743,9.210000038146973,0.04528297731230313 2711,2016-01-11,8.996665954589844,9.09000015258789,8.793333053588867,8.806666374206543,2474178.0,0.018490522078406846,-1.7384711542270601,-1.7812477648236893,55.30546327991822,64.37211597441072,0.08545002554876824,-0.063476247136947,-0.6323660601523251,-1.1270900733126723,26.9116733418848,0.29666709899902344,0.1422131873093324,0.028499555587767844,-0.31889170603685635,0.37589081721239204,-0.14519607522454514,0.20219518640008083,-0.22927769209303328,44.202800899770914,-13.739827621297074,0.17369563081231232,1,0.030000686645507812,-0.09166574478149414,-0.792499303817749,-1.2216663360595703,-0.04666614532470703,0,-0.030011062481608675,-2.1052702906188827,8.833333015441895,-1.9999713901525438,9.100000381469727,-1.9999713901525438,9.100000381469727,-0.030011062481608675 2712,2016-01-12,9.013333320617676,9.133333206176758,8.953332901000977,8.996665954589844,2945952.0,0.00185261585924823,-2.4838721585927477,0.08772317283126453,56.01268630635816,64.36581530155671,0.08445747635365741,-0.07478950453506528,-0.6028823750636594,-1.1430211589673789,26.008954714700096,0.18000030517578125,0.13175826993181872,0.039333534240721946,-0.30691869680466866,0.38558576528611255,-0.13379258128197336,0.21245964976341725,-0.22624057946546472,50.76928494243843,-4.8598811462394025,0.17312611552269497,1,0.013333320617675781,-0.10833311080932617,-0.7966666221618652,-1.2383337020874023,0.20666694641113104,1,-0.059911238455788496,-1.7384711542270601,8.996665954589844,-2.1052702906188827,8.833333015441895,-1.9999713901525438,9.100000381469727,-0.059911238455788496 2713,2016-01-13,9.083333015441896,9.40999984741211,9.053333282470703,9.166666030883787,2800545.0,0.007766238342045817,-3.976772347716158,-4.99977112776771,52.55974229255341,62.817916921417186,0.036011676344504195,-0.12300512490838678,-0.6271152895658734,-1.2114974834890972,26.618313323658615,0.3966665267944336,0.15037546476524,0.09149990081787251,-0.23742172147572482,0.42042152311146985,-0.07296091032892704,0.25596071196467207,-0.2899999618530291,47.027011144069,-6.948942207367374,0.1644608111467989,1,0.018333435058591974,-0.10333299636840998,-0.658332824707033,-1.099999904632571,0.23666667938232422,2,-0.039999937004997266,-2.4838721585927477,9.013333320617676,-1.7384711542270601,8.996665954589844,-2.1052702906188827,8.833333015441895,-0.039999937004997266 2714,2016-01-14,8.853333473205566,9.00666618347168,8.673333168029785,9.00666618347168,3228381.0,-0.025321051407597328,3.3478396079138704,1.8399995422346602,42.89695591225009,60.00090568479811,0.2429636233912742,0.11554373106374882,-0.3557644530929167,-0.9777305445577875,26.246969323172454,0.40999984741211115,0.1676077243540135,-0.14016633033752512,-0.46574263851866426,0.18540997784361402,-0.3029544844280938,0.022621823753043557,0.556666374206543,24.434430145083635,-27.50892168671835,0.16278815409056932,1,0.18833303451538086,0.12666654586791992,-0.3950005769729614,-0.8383340835571289,0.4133329391479492,3,-0.03087351790449888,-3.976772347716158,9.083333015441896,-2.4838721585927477,9.013333320617676,-1.7384711542270601,8.996665954589844,-0.03087351790449888 2715,2016-01-15,8.60666561126709,8.90999984741211,8.536665916442871,8.869999885559082,3242715.0,-0.027861580351063453,1.1747552859349133,1.7174044196764544,36.7541361957242,57.0865296393698,0.4373863630778363,0.37984884458579415,-0.07233805614397681,-0.725072175613442,26.01932174606295,0.3733339309692383,0.16238593849676164,-0.3856674671173099,-0.7168475334245787,-0.05448740081004111,-0.5512575002709443,-0.22007743396367552,0.8033342361450195,8.015226746833495,-42.69237422601415,0.16559003315363482,1,0.3666672706604004,0.3666672706604004,-0.08333253860473633,-0.5916662216186523,0.9700002670288086,4,0.01278086256860722,3.3478396079138704,8.853333473205566,-3.976772347716158,9.083333015441896,-2.4838721585927477,9.013333320617676,0.01278086256860722 2716,2016-01-18,8.623332977294924,8.683333396911621,8.483332633972168,8.560000419616701,2111388.0,0.0019365648417912773,1.181825748157284,-0.24050252420996213,37.67770375126197,53.12716443620445,0.3673829598205405,0.37672053817570905,-0.0576354556714076,-0.7289383294220766,25.776709643194597,0.20000076293945312,0.1240506413515643,-0.3653334617614732,-0.7115777173050475,-0.01908920621789889,-0.5384555895332603,-0.19221133398968604,0.7517335128784168,15.107941803946137,-34.71061899583998,0.17312212777178712,1,0.323333263397215,0.323333263397215,-0.07666647434234797,-0.6083335876464862,0.883333206176756,0,0.03362968386082166,1.1747552859349133,8.60666561126709,3.3478396079138704,8.853333473205566,-3.976772347716158,9.083333015441896,0.03362968386082166 2717,2016-01-19,8.783332824707031,8.923333168029785,8.746665954589844,8.789999961853027,2537166.0,0.018554293082893247,-3.416631897671868,-0.10527187579996687,44.04252819477359,50.988420834398205,0.15700650656577508,0.21985432144148298,-0.1876279058385002,-0.879919980506628,25.166926807433132,0.3000001907348615,0.07639010842392224,-0.20016694068908691,-0.5557770540419806,0.1554431726638068,-0.3779719973655329,-0.022361884012640942,0.5382296340942396,32.37410220020768,-20.206366626826572,0.17780505667644653,1,0.16333341598510742,0.16333341598510742,-0.20749986171722412,-0.7683334350585938,0.6700000762939453,1,0.01897536935971278,1.181825748157284,8.623332977294924,1.1747552859349133,8.60666561126709,3.3478396079138704,8.853333473205566,0.01897536935971278 2718,2016-01-20,8.760000228881836,8.91333293914795,8.603333473205566,8.659999847412111,3579063.0,-0.002656462676623339,-1.9062477648236893,-14.998998712630259,35.560880048016074,46.359607358303734,0.14196756223123685,0.245813861066555,-0.14554599257091105,-0.8484648845894043,24.332976613820883,0.3099994659423828,0.03682826179230858,-0.21716623306274485,-0.5843607844383296,0.15002831831283991,-0.4007635087505381,-0.03356895737495158,0.5112684404296886,52.86639757268726,4.12976647482931,0.1835972756877925,1,0.18666601181030273,0.18666601181030273,-0.11000049114227295,-0.7450008392333984,1.0433330535888672,2,0.052511418507769525,-3.416631897671868,8.783332824707031,1.181825748157284,8.623332977294924,1.1747552859349133,8.60666561126709,0.052511418507769525 2719,2016-01-21,9.136666297912598,9.210000038146973,8.733332633972168,8.736665725708008,3779712.0,0.042998408583242886,-1.3442654090675648,3.999990463293287,47.16243559897295,45.33028128664763,-0.25585653362915295,-0.12934539913213428,-0.4956904268243836,-1.217290438846062,23.05599867989661,0.4766674041748047,-0.007600971739520901,0.15433316230773997,-0.2190448400869638,0.5277111647024437,-0.03235583888961102,0.34102216350509096,0.08732620927856516,89.90821112753062,44.80544985133265,0.18668900119735146,1,-0.19000005722045898,-0.19000005722045898,-0.44416654109954834,-1.1216669082641602,0.630000114440918,3,0.02006567723213304,-1.9062477648236893,8.760000228881836,-3.416631897671868,8.783332824707031,1.181825748157284,8.623332977294924,0.02006567723213304 2720,2016-01-22,9.336666107177734,9.426666259765623,9.176666259765623,9.316665649414062,3552612.0,0.021889801240834394,1.49999046329326,0.05000107288207119,53.368778226602124,45.1150940585014,-0.42124894011127445,-0.32113206196517474,-0.6681245581270758,-1.4066104323990025,22.042969214417695,0.28999996185302557,-0.02850205909140513,0.33866629600524867,-0.06686516418825406,0.7441977561987514,0.13590056590849642,0.5414320261020009,-0.8533334732055664,90.4593507400748,48.48657228061022,0.20276573009675136,1,-0.3816666603088379,-0.3816666603088379,-0.6024996042251587,-1.308333158493042,0.3000001907348633,4,-0.007497290148397284,-1.3442654090675648,9.136666297912598,-1.9062477648236893,8.760000228881836,-3.416631897671868,8.783332824707031,-0.007497290148397284 2721,2016-01-25,9.476666450500488,9.533332824707033,9.19666576385498,9.399999618530273,2671182.0,0.014994682439712248,2.54387162511477,3.8332538622925805,56.60065227531532,45.180423610607754,-0.5431152118431797,-0.44454509055847424,-0.7773969336768687,-1.532773042555199,21.390049493123968,0.33666706085205256,-0.05887322323931343,0.4536666393280022,-0.004552229097328109,0.9118855077533325,0.22455720511533706,0.6827760735406674,-0.9744671440124506,93.90683723434238,55.171899774942574,0.22910943421266475,1,-0.46833372116088867,-0.46833372116088867,-0.7316666841506958,-1.4200000762939453,-0.010000228881835938,0,0.010552173416436883,1.49999046329326,9.336666107177734,-1.3442654090675648,9.136666297912598,-1.9062477648236893,8.760000228881836,0.010552173416436883 2722,2016-01-26,9.493332862854004,9.493332862854004,9.276665687561037,9.329999923706056,2983755.0,0.001758678797082247,1.6530738554420656,2.13042504757993,60.20758745050751,46.03018418371376,-0.5414752417337994,-0.44269150807147994,-0.7632603940870695,-1.5308935189749153,20.862543719996886,0.21666717529296697,-0.047526272521531965,0.4441664218902588,-0.05888571553354893,0.9472185593140665,0.19264035317835493,0.6956924906021626,-0.9498882156372073,95.69892583382452,53.72488759311853,0.2515260687119043,1,-0.4850001335144043,-0.4850001335144043,-0.744166374206543,-1.3999998569488525,-0.053333282470703125,1,0.0014044931121974802,2.54387162511477,9.476666450500488,1.49999046329326,9.336666107177734,-1.3442654090675648,9.136666297912598,0.0014044931121974802 2723,2016-01-27,9.566665649414062,9.57333278656006,9.380000114440918,9.463333129882812,2315541.0,0.007724661888450113,2.314270766916731,0.6326496055866055,61.66663169860838,48.115703715531346,-0.6023843713262167,-0.49437873239563146,-0.8067745537108948,-1.5868220495115697,20.3803120012982,0.1933326721191424,-0.04300178997742421,0.4876659393310554,-0.06403565245776299,1.0393675311198738,0.2118151434366471,0.7635167352254637,-0.9836254750976572,99.20629334108362,53.58927332775099,0.27585079589440903,1,-0.5383329391479492,-0.5383329391479492,-0.8583323955535889,-1.4733326435089111,-0.0666656494140625,2,-0.011846630013669146,1.6530738554420656,9.493332862854004,2.54387162511477,9.476666450500488,1.49999046329326,9.336666107177734,-0.011846630013669146 2724,2016-01-28,9.43000030517578,9.666666030883787,9.293333053588867,9.5600004196167,2909268.0,-0.014285577571810926,1.1747678530259087,-1.258075531600726,65.9536880971626,51.36009837124672,-0.4194232973680183,-0.3549072818686856,-0.6444876546922327,-1.43619133178629,19.666606391371534,0.3733329772949201,-0.04284463412167128,0.33766722679138006,-0.2351032003233673,0.9104376539061274,0.051282013234006385,0.6240524403487537,-0.787542574124755,51.70084974367558,0.5826544655555139,0.28638521355737345,1,-0.35500097274780096,-0.35500097274780096,-0.7425006628036481,-1.336667299270628,0.1866655349731463,3,0.03958992207985568,2.314270766916731,9.566665649414062,1.6530738554420656,9.493332862854004,2.54387162511477,9.476666450500488,0.03958992207985568 2725,2016-01-29,9.59333324432373,9.633333206176758,9.466666221618652,9.533332824707033,3682887.0,0.017320565626949502,1.380951083439486,-0.4615412830576039,65.95368809716263,54.50187440968013,-0.4783863329975446,-0.5163611281575093,-0.7742923860338866,-1.583189966850938,18.676242849636605,0.20333290100097834,-0.03822719324077539,0.4830001354217526,-0.12966506721245175,1.095665338055957,0.17666753410465041,0.7893327367388547,-0.868938849286085,84.39728831993149,31.065752212815227,0.3063326013171025,1,-0.45833349227905273,-0.518333911895752,-0.8350001573562622,-1.4933335781097412,0.11333274841308594,4,0.018068085785755805,1.1747678530259087,9.43000030517578,2.314270766916731,9.566665649414062,1.6530738554420656,9.493332862854004,0.018068085785755805 2726,2016-02-01,9.579999923706056,9.653332710266113,9.460000038146973,9.633333206176758,2683176.0,-0.0013898527527502758,3.142889256738806,-0.8888818246840943,65.17859195571131,56.8503259386732,-0.3521065732314561,-0.49949652746401263,-0.7268945129466022,-1.5541259509889631,17.69254367732253,0.19333267211914062,-0.00044893920447108826,0.4511668205261241,-0.19556781379450783,1.097901454846756,0.12779950336580903,0.7745341376864392,-0.7802237978007192,77.77794079888565,23.125829938935254,0.3233673171603157,2,-0.44500017166137873,-0.505000591278078,-0.8216668367385882,-1.4800002574920672,0.05666637420654119,0,0.005915070423572644,1.380951083439486,9.59333324432373,1.1747678530259087,9.43000030517578,2.314270766916731,9.566665649414062,0.005915070423572644 2727,2016-02-02,9.520000457763672,9.59000015258789,9.386666297912598,9.510000228881836,2685162.0,-0.006262992319437721,1.7111249570845466,-0.18750447035262766,61.75946514708601,59.76127983856988,-0.1973780334780546,-0.4375133546026895,-0.6408848365668209,-1.4822574271553748,16.527076576450376,0.20333385467529297,0.07256320969022312,0.3756673336029053,-0.29372057679595187,1.0450552440017624,0.0409733784034767,0.7103612888023338,-0.6508731394600584,60.714541163007226,4.88731721313286,0.33469395519942896,2,-0.32000112533569336,-0.44500112533569336,-0.7616673707962036,-1.4200007915496826,0.29999923706054865,1,-0.005602335460133778,3.142889256738806,9.579999923706056,1.380951083439486,9.59333324432373,1.1747678530259087,9.43000030517578,-0.005602335460133778 2728,2016-02-03,9.529999732971193,9.623332977294922,9.366665840148926,9.520000457763672,3334995.0,0.0010503439838982498,1.610186258298217,0.9999046347512743,70.67212612299741,62.37346767457259,-0.09685143806863827,-0.43600038693268317,-0.6274452390990213,-1.4807944751363156,16.19334060954275,0.2566671371459961,0.15087649264131997,0.3641666412353537,-0.3265094879469892,1.0548427704176966,0.01882857664418225,0.7095047058265251,-0.5970693176611661,63.392921005038225,3.446225602370518,0.3453380645911713,2,-0.10833358764648793,-0.45500040054321467,-0.7033333778381365,-1.430000066757204,0.3133335113525373,2,-0.009443877765968556,1.7111249570845466,9.520000457763672,3.142889256738806,9.579999923706056,1.380951083439486,9.59333324432373,-0.009443877765968556 2729,2016-02-04,9.733332633972168,10.41333293914795,9.666666030883787,9.816665649414062,9694410.0,0.021336086746938543,-5.8923240797389775,-8.333905579397662,85.35576749269471,65.92757759302732,-0.23093140227180342,-0.6213075979489915,-0.8044932625703858,-1.6730163445370856,16.456538252313784,0.883333206176756,0.21994082506828505,0.5358329296112068,-0.19880991176789387,1.2704757709903074,0.16851150892165556,0.903154350300758,-0.7417033694162409,35.03184481234795,-30.183267486942675,0.3673214206895504,2,0.07166671752929688,-0.2849998474121094,-0.8941662311553955,-1.6333329677581787,0.13000011444091797,3,-0.023972532610030073,1.610186258298217,9.529999732971193,1.7111249570845466,9.520000457763672,3.142889256738806,9.579999923706056,-0.023972532610030073 2730,2016-02-05,9.233332633972168,9.699999809265137,9.100000381469727,9.633333206176758,5883873.0,-0.05136986670473531,1.249995976689835,4.8000251770979965,64.68702942820255,66.82606394334812,0.28258623777862013,-0.09465725661723212,-0.28250933172183856,-1.165817682695284,17.13328628474389,0.6333322525024414,0.2994729653960313,0.015832948684693093,-0.6985666347175883,0.7302325320869745,-0.3413668430164467,0.3730327403858329,1.1800003051757812,10.152207963088426,-58.86470730016727,0.3571997917011406,2,0.5233340263366699,0.21500015258789062,-0.3766663074493408,-1.0833330154418945,0.6933336257934553,4,0.041516234860462076,-5.8923240797389775,9.733332633972168,1.610186258298217,9.529999732971193,1.7111249570845466,9.520000457763672,0.041516234860462076 2731,2016-02-08,8.726666450500487,9.283332824707033,8.689999580383299,9.263333320617676,5518500.0,-0.054873598034095084,1.05780597276567,1.3416652560254294,48.83081474811717,65.56197808752698,0.750611696683551,0.41186040161688275,0.23683796072340257,-0.6565291704182048,17.133624437563828,0.593333244323734,0.3239706614147302,-0.4773332595825206,-1.2189881479422766,0.2643216287772354,-0.8481607037623977,-0.10650581540264348,1.6866664886474627,2.1276713487094385,-68.56971772466758,0.37082744417987795,2,0.8249998092651385,0.7216663360595721,0.14750027656555353,-0.5516662597656232,1.2733335494995135,0,0.1122994155666539,1.249995976689835,9.233332633972168,-5.8923240797389775,9.733332633972168,1.610186258298217,9.529999732971193,0.1122994155666539 2732,2016-02-09,8.473333358764647,8.806666374206543,8.380000114440918,8.699999809265138,4281963.0,-0.02902976676979685,-1.064516129032258,0.42235968553638464,44.5979751392415,63.66546069204176,0.9432331415060453,0.6563132979208515,0.5021041545631757,-0.3994654980738943,16.840277382968267,0.426666259765625,0.3133130921562035,-0.7036663532257101,-1.510960276184539,0.10362756973311882,-1.1073133147051237,-0.30001939174629655,1.8710662460327168,4.59016070510623,-65.53873506045107,0.4036469614794143,2,0.9233331680297869,0.9233331680297869,0.43583345413208185,-0.2983331680297834,1.4266662597656268,1,0.13729342277612888,1.05780597276567,8.726666450500487,1.249995976689835,9.233332633972168,-5.8923240797389775,9.733332633972168,0.13729342277612888 2733,2016-02-10,8.720000267028809,8.816665649414062,8.439999580383299,8.473333358764647,4190196.0,0.029110964695967523,-1.4042428208366782,-1.0882373978129891,41.743722934560715,60.97546456286378,0.6300982498833037,0.40162213388577683,0.265002225096719,-0.6397054377784368,15.516257403016521,0.3766660690307635,0.2868797068873601,-0.43883280754089427,-1.2709715901296121,0.3933059750478236,-0.8549021988352532,-0.02276341624653533,1.5065353683471674,16.721323162472373,-48.802763489373035,0.4160693912943589,2,0.676666259765625,0.676666259765625,0.2308332920074463,-0.5450000762939453,1.3999996185302734,2,0.12614671950809675,-1.064516129032258,8.473333358764647,1.05780597276567,8.726666450500487,1.249995976689835,9.233332633972168,0.12614671950809675 2734,2016-02-11,8.579999923706055,8.823332786560059,8.516666412353517,8.806666374206543,4959048.0,-0.016055084751787074,1.3589786853195964,-0.9189171425367904,34.641392062216354,57.496320558980855,0.7116878038928931,0.5482016536230621,0.40830226427146954,-0.4961559395686237,15.937762221651644,0.3066663742065412,0.24416913229357817,-0.5651664733886719,-1.426883642486466,0.2965506957091222,-0.9960250579375689,-0.13430788883977485,1.5357435804138184,15.151504204837732,-45.26789422132141,0.4308585845488971,2,0.8166666030883789,0.8166666030883789,0.377500057220459,-0.4049997329711914,1.4733333587646484,3,0.14724164706891862,-1.4042428208366782,8.720000267028809,-1.064516129032258,8.473333358764647,1.05780597276567,8.726666450500487,0.14724164706891862 2735,2016-02-12,8.716666221618652,8.726666450500487,8.569999694824219,8.633333206176758,3926100.0,0.015928473091823214,2.0322556828145744,-0.3676460069758538,34.55281117367301,54.09345602764326,0.4890136947302999,0.4429069346121537,0.2765917691134696,-0.6238118704971534,16.803617378377727,0.15666675567626775,0.18977509687354122,-0.43400020599365163,-1.2825491314872064,0.41454871949990313,-0.8582746687404281,-0.00972574324687514,1.2949326791204836,37.26933646392093,-18.132803127692377,0.42427446274677705,2,0.6800003051757812,0.6800003051757812,0.2741672992706299,-0.5416660308837891,1.346666336059572,4,0.13154874784014647,1.3589786853195964,8.579999923706055,-1.4042428208366782,8.720000267028809,-1.064516129032258,8.473333358764647,0.13154874784014647 2736,2016-02-15,8.91333293914795,8.983332633972168,8.84333324432373,8.90999984741211,2126655.0,0.0225621484784555,-1.0487770838421548,0.03999725340749133,39.01513454777702,51.566308183275595,0.20990954680682528,0.2836216813114447,0.08726831669625312,-0.8120959594694206,17.629220463638735,0.2666664123535156,0.13753713029250214,-0.25183348655700755,-1.0718731766197624,0.5682062035057474,-0.6618533315883859,0.1581863584743708,1.0003700344132938,88.39782498735458,36.51937704856576,0.4100198450313778,2,0.4833335876464844,0.4833335876464844,0.06000041961669922,-0.7383327484130859,1.1966667175292969,0,0.11368736336180674,2.0322556828145744,8.716666221618652,1.3589786853195964,8.579999923706055,-1.4042428208366782,8.720000267028809,0.11368736336180674 2737,2016-02-16,8.949999809265137,9.153332710266113,8.8100004196167,9.0,3887049.0,0.004113710367100065,-1.0808082559554257,-15.001144492131617,38.15620914290448,47.95342851882082,0.09374325118281313,0.27413641008181955,0.047883674641450824,-0.8291177845346809,18.273414911006338,0.34333229064941406,0.06881094577229696,-0.2234999656677239,-1.0304852681965837,0.5834853368611359,-0.6269926169321529,0.17999268559670512,0.8716809927488871,71.49537958031195,24.54592806803889,0.4034926512644299,2,0.4466667175292969,0.4466667175292969,0.015833616256713867,-0.7749996185302734,1.1133327484130877,1,0.1173184595655401,-1.0487770838421548,8.91333293914795,2.0322556828145744,8.716666221618652,1.3589786853195964,8.579999923706055,0.1173184595655401 2738,2016-02-17,9.220000267028807,9.260000228881836,8.94333267211914,8.993332862854004,3034617.0,0.03016764955504936,1.065218743391673,-4.5333307902114885,46.163212237520135,43.598700157134765,-0.2512797752293494,0.042546351765206936,-0.2228278031827049,-1.077384374708977,19.58787468713739,0.3166675567626953,0.003623883501671088,0.023500490188597567,-0.7597344335381049,0.8067354139153,-0.36811697167475366,0.4151179520519488,0.5151796937308308,94.61884271055422,46.27641022811626,0.39161746186335133,2,-0.18000030517577947,0.17666625976562678,-0.25416684150695623,-1.0450000762939435,0.7133331298828125,2,0.07375263902466234,-1.0808082559554257,8.949999809265137,-1.0487770838421548,8.91333293914795,2.0322556828145744,8.716666221618652,0.07375263902466234 2739,2016-02-18,9.31999969482422,9.456665992736816,9.15999984741211,9.263333320617676,2956203.0,0.010845924609461877,-1.2531607062019012,0.24999789631350958,44.88777254207798,41.398782725343146,-0.46497324468695744,-0.04533849597111228,-0.3136866551900521,-1.1526656178865853,20.158539464151996,0.29666614532470703,-0.05174792274286588,0.11433324813842916,-0.6702433550934828,0.8989098513703411,-0.2779550534775268,0.5066215497543851,0.3338694751562947,84.58650134392865,39.11916286394015,0.39228830161595585,2,-0.40166664123535334,0.07666683197021307,-0.2791664600372332,-1.0699996948242205,0.6933336257934553,3,0.08583693314701879,1.065218743391673,9.220000267028807,-1.0808082559554257,8.949999809265137,-1.0487770838421548,8.91333293914795,0.08583693314701879 2740,2016-02-19,9.266666412353516,9.353333473205566,9.15999984741211,9.296666145324707,2328873.0,-0.00572245538809657,1.6976586359009163,-0.5294097847489694,44.226036453819034,40.88714069264336,-0.45417574330398836,0.0026158124229667123,-0.24895756154024262,-1.0755781453798239,20.15760195195314,0.19333362579345703,-0.1294002115843984,0.06449995040893519,-0.7182384554469454,0.8472383562648158,-0.3268692525190051,0.4558691533368755,0.3107706142946238,70.61857190470712,28.03050300103584,0.3913692029279405,2,-0.34833335876464844,0.13000011444091797,-0.25583314895629883,-1.0133335590362549,0.8599996566772461,4,0.08489211061579516,-1.2531607062019012,9.31999969482422,1.065218743391673,9.220000267028807,-1.0808082559554257,8.949999809265137,0.08489211061579516 2741,2016-02-22,9.576665878295898,9.656665802001953,9.369999885559082,9.466666221618652,2758041.0,0.03345318069603964,1.1234551330731328,-3.666687859617891,50.95611013884178,41.59360013704339,-0.7050684764412143,-0.31569359902744765,-0.5437240384847755,-1.3575442335966077,20.105502603064668,0.3899993896484375,-0.2500901154929913,0.36949944496154785,-0.4218520681057303,1.160850958028826,-0.026176311572092104,0.7651752014951878,-1.1966657638549805,90.55117578084081,48.17996086325381,0.39567575653363946,2,-0.5283331871032715,-0.17999935150146484,-0.6033329963684082,-1.2633328437805176,0.06333446502685547,0,0.05081796583143672,1.6976586359009163,9.266666412353516,-1.2531607062019012,9.31999969482422,1.065218743391673,9.220000267028807,0.05081796583143672 2742,2016-02-23,9.50666618347168,9.630000114440918,9.436665534973145,9.523332595825195,2839587.0,-0.007309401383926661,-1.4680845883197993,-0.15151331246803013,49.614108667831864,42.468087440740184,-0.5286712977464241,-0.2578646429282436,-0.463826361865074,-1.2610174160923702,20.05058774062404,0.19333457946777344,-0.30904738331168247,0.2988330841064446,-0.49355527999649773,1.091221448209387,-0.09736109794502568,0.6950272661579149,-1.1011327552795418,78.97201009647266,37.63811366370862,0.39619418205147117,2,-0.4200000762939453,-0.1099996566772461,-0.559999942779541,-1.1466662883758545,0.1599998474121076,1,0.06346425356288665,1.1234551330731328,9.576665878295898,1.6976586359009163,9.266666412353516,-1.2531607062019012,9.31999969482422,0.06346425356288665 2743,2016-02-24,9.453332901000977,9.523332595825195,9.300000190734863,9.43333339691162,2665350.0,-0.005610093111655501,1.791674365653182,-1.199988555733684,45.127612634575186,43.633223059891165,-0.4027263275559889,-0.2249928035615838,-0.39553034175604296,-1.1784834162876656,19.61333032141132,0.22333240509033203,-0.2900112241744104,0.25116643905639613,-0.5319842698345365,1.0343171479473288,-0.1404089153890702,0.6427417935018624,-1.0227768253326417,59.06043103580701,16.230032750240007,0.39157535444546593,2,-0.3400001525878906,-0.05666637420654297,-0.5066666603088379,-1.048332929611206,0.18666744232177734,2,0.06452747015950933,-1.4680845883197993,9.50666618347168,1.1234551330731328,9.576665878295898,1.6976586359009163,9.266666412353516,0.06452747015950933 2744,2016-02-25,9.803333282470703,9.906665802001953,9.529999732971193,9.57333278656006,3024093.0,0.03702401947916867,-1.3789440715075338,11.500309951837142,60.4651317524279,46.512369790863936,-0.6268699716768165,-0.5750743068821862,-0.7292013211051831,-1.499186792519195,19.181594465898538,0.45333290100097656,-0.22353943471883042,0.5825001716613762,-0.24030866542699947,1.405309008749752,0.1710957531171875,0.993904590205565,-1.348255012275695,86.16081007898474,37.57765944320202,0.4114044185441879,2,-0.44500017166137695,-0.40666675567626953,-0.8566670417785645,-1.3416669368743896,-0.1533336639404297,3,0.013260807390213847,1.791674365653182,9.453332901000977,-1.4680845883197993,9.50666618347168,1.1234551330731328,9.576665878295898,0.013260807390213847 2745,2016-02-26,9.766666412353516,9.953332901000977,9.720000267028807,9.85666561126709,2019120.0,-0.003740245186068636,-1.5454725156967402,-0.3913000211466488,73.07692470472418,50.29701314163583,-0.4756130792484399,-0.5531143966487875,-0.6701692527226459,-1.432553254100366,18.756601379023905,0.23333263397216975,-0.16093421459330948,0.5371666431427009,-0.30557246746537814,1.37990575375078,0.11579708783866138,0.9585361984467404,-1.25352464088623,71.42857142857143,16.268138454101248,0.4213695553040399,2,-0.38499975204467773,-0.36999988555908203,-0.820000171661377,-1.1949999332427979,-0.073333740234375,4,0.02525599809082868,-1.3789440715075338,9.803333282470703,1.791674365653182,9.453332901000977,-1.4680845883197993,9.50666618347168,0.02525599809082868 2746,2016-02-29,9.636666297912598,9.75,9.529999732971193,9.69333267211914,2497950.0,-0.013310592268871324,1.588222754531307,0.6296319844019879,77.30828348930159,54.647243624568844,-0.25950788877565323,-0.44127574665875713,-0.5210025927108362,-1.2755929295053132,18.023931819969896,0.23666667938232244,-0.06195484193255574,0.4043332099914547,-0.44373175903179707,1.2523981790147065,-0.019699274520171173,0.8283656945030806,-1.03711305867329,51.5305757522235,-9.612465719268819,0.4240324845116262,2,-0.18833351135253906,-0.23999977111816406,-0.6816668510437012,-0.9733331203460693,0.08333396911620916,0,0.050847435821691045,-1.5454725156967402,9.766666412353516,-1.3789440715075338,9.803333282470703,1.791674365653182,9.453332901000977,0.050847435821691045 2747,2016-03-01,9.466666221618652,9.653332710266113,9.426666259765623,9.513333320617676,2918985.0,-0.01764096327905107,-2.5789338954975936,0.8235412915060839,68.18180129266219,57.09375351958463,-0.009511599413064786,-0.29036328446692394,-0.3395414361612623,-1.0821683362731829,17.500450358628786,0.22666645050049006,0.031591836611829294,0.2369998455047604,-0.6075847219901362,1.081584412999657,-0.18529243824268704,0.6592921292522078,-0.7858862026736446,25.510131096283732,-39.54788311398069,0.42229228374744787,3,0.09000015258789062,-0.06999969482421875,-0.45833349227905273,-0.7283332347869873,0.4466667175292969,1,0.018309943294321007,1.588222754531307,9.636666297912598,-1.5454725156967402,9.766666412353516,-1.3789440715075338,9.803333282470703,0.018309943294321007 2748,2016-03-02,9.4399995803833,9.619999885559082,9.25333309173584,9.59666633605957,2986449.0,-0.0028168988544725604,2.6065493806604727,3.35711366330159,72.16494439930054,60.124550392609365,0.057712893407853016,-0.28541849709007394,-0.3014872807242064,-1.0303444996741256,16.655026136857416,0.3666667938232422,0.10583246392934953,0.214833211898803,-0.6239528301435158,1.0536192539411218,-0.20455980912235638,0.6342262329199624,-0.6828663885149346,26.66664850143664,-42.857519046589005,0.4193930210211593,3,0.11666679382324219,-0.04333305358886719,-0.43166685104370117,-0.6933331489562988,0.4900007247924787,2,0.024011277603391834,-2.5789338954975936,9.466666221618652,1.588222754531307,9.636666297912598,-1.5454725156967402,9.766666412353516,0.024011277603391834 2749,2016-03-03,9.5,9.526665687561037,9.383333206176758,9.483332633972168,3164586.0,0.006355976936840424,3.095287401735561,-0.10638738228723436,71.0196857788762,63.10162253983793,0.028978003492733606,-0.3834558848144738,-0.35389641406532846,-1.0641044057863578,14.001916216746164,0.14333248138427912,0.1875689451331226,0.28650026321411204,-0.5286843114646391,1.1016848378928632,-0.12109202412526265,0.6940925505534867,-0.671094825583678,35.23813935365387,-36.78118555718013,0.4075922873393752,3,0.1033329963684082,-0.1033334732055664,-0.4716672897338867,-0.7333335876464844,0.5200004577636719,3,0.014736878244500318,2.6065493806604727,9.4399995803833,-2.5789338954975936,9.466666221618652,1.588222754531307,9.636666297912598,0.014736878244500318 2750,2016-03-04,9.616665840148926,9.746665954589844,9.416666030883787,9.449999809265137,3919218.0,0.012280614752518515,-1.8285676917291724,9.999542255535847,69.71961967100896,65.18645693230096,-0.036676227218173096,-0.4953265314187121,-0.4611363982152632,-1.1536913825563868,13.568444808682937,0.32999992370605646,0.23208525382693068,0.38399944305419886,-0.45093520008792076,1.2189340861963185,-0.03346787851686095,0.8014667646252587,-0.7202950021375241,73.15420906194976,3.074190679130936,0.4174673215710596,3,-0.013332843780517578,-0.2199993133544922,-0.5416665077209473,-0.798332929611206,0.2933340072631836,4,0.00346625108280052,3.095287401735561,9.5,2.6065493806604727,9.4399995803833,-2.5789338954975936,9.466666221618652,0.00346625108280052 2751,2016-03-07,9.706665992736816,9.84333324432373,9.536665916442873,9.613332748413086,3768972.0,0.009358768837755216,-1.4864894122923558,0.5600016021789634,70.59890419152967,67.51810087937848,-0.11878847469700737,-0.535603836828999,-0.5389661249251319,-1.212567753401487,14.388820272528113,0.3066673278808576,0.27903142021062344,0.4249996185302738,-0.39986656424898115,1.2498658013095287,0.01256652714064721,0.8374327099199004,-0.7468774309460393,76.83606504380435,6.6485993187011445,0.4124330913896273,3,-0.1033329963684082,-0.3099994659423828,-0.6016664505004883,-0.8883330821990967,0.1099996566772461,0,-0.0013736251590044102,-1.8285676917291724,9.616665840148926,3.095287401735561,9.5,2.6065493806604727,9.4399995803833,-0.0013736251590044102 2752,2016-03-08,9.636666297912598,9.906665802001953,9.563332557678224,9.666666030883787,3250194.0,-0.007211507522417837,-2.886779415813369,-0.32142601694134015,62.72911509828876,69.47382337534665,-0.031747596553032054,-0.3941919242126595,-0.4571435750785966,-1.1141965433951562,15.630945128555712,0.3433332443237287,0.33487283016999037,0.2968332767486572,-0.4482383267624588,1.0419048802597732,-0.07570252500689989,0.6693690785042143,-0.6172650757692093,58.673505880429566,-8.075586600196594,0.37253580175555784,3,-0.03333330154418945,-0.23999977111816406,-0.5316667556762695,-0.8183333873748779,0.11999988555908203,1,0.008647593113633167,-1.4864894122923558,9.706665992736816,-1.8285676917291724,9.616665840148926,3.095287401735561,9.5,0.008647593113633167 2753,2016-03-09,9.81999969482422,9.866665840148926,9.579999923706056,9.579999923706056,3357807.0,0.019024566301661272,-1.3888849152420994,-8.000063578854148,64.53488952343986,69.92601868323688,-0.1761205436770492,-0.5174190922043831,-0.6262800052190425,-1.2680704398381462,16.965255913250708,0.2866659164428693,0.3519227448009943,0.42516670227050923,-0.2890119577507235,1.139345362291742,0.06807737225989285,0.7822560322811256,-0.7445625719493769,83.43957401677288,18.16412128605255,0.3570893300106162,3,-0.21666669845581232,-0.42333316802978693,-0.682500362396242,-1.0016667842865008,-0.06666660308838068,2,0.009504403994321953,-2.886779415813369,9.636666297912598,-1.4864894122923558,9.706665992736816,-1.8285676917291724,9.616665840148926,0.009504403994321953 2754,2016-03-10,9.84333324432373,10.113332748413086,9.796666145324707,9.81999969482422,3159048.0,0.002376125277458785,-8.04753341235133,0.09722321563390847,67.06115311103875,69.25759961727182,-0.21588613599364415,-0.4651000139646122,-0.6410853827928484,-1.2634790027406329,18.580294815929303,0.3166666030883789,0.3816348701925172,0.38533358573913645,-0.2438081846353306,1.0144753561136035,0.07076270055190292,0.69990447092637,-0.7152223747613196,61.24409315161514,-3.216879068813064,0.31457088518723336,3,-0.16000032424926758,-0.4466667175292969,-0.5950005054473877,-0.9100003242492676,0.12333297729492188,3,0.008804645611488082,-1.3888849152420994,9.81999969482422,-2.886779415813369,9.636666297912598,-1.4864894122923558,9.706665992736816,0.008804645611488082 2755,2016-03-11,9.863332748413086,10.029999732971193,9.786665916442873,9.93333339691162,2737386.0,0.0020317816732342564,-1.1790992514401477,-3.0000000000001523,60.23810529384758,67.36091315111028,-0.24667166946853136,-0.416124416260228,-0.6544051311795567,-1.2559520769809271,20.26875258325665,0.2433338165283203,0.4349279566352795,0.3479997634887688,-0.20051390992036922,0.8965134368979069,0.07374292678419891,0.6222566001933387,-0.6564041285426203,56.64741127110404,-4.326884838317945,0.274256836704569,3,-0.17999982833862305,-0.616666316986084,-0.23666667938232422,-0.5316662788391113,-0.006667137145996094,4,0.015883851163369878,-8.04753341235133,9.84333324432373,-1.3888849152420994,9.81999969482422,-2.886779415813369,9.636666297912598,0.015883851163369878 2756,2016-03-14,9.926666259765623,10.066665649414062,9.82333278656006,9.90999984741211,1691568.0,0.0064211066348467405,-1.5613913567234143,-0.23808939932696532,65.07177197238082,67.01535433774568,-0.2956314398017579,-0.42124659881497273,-0.7094330294184541,-1.2921759066331386,21.74784306527447,0.24333286285400213,0.4122858559550373,0.3606666088104227,-0.1387157937731036,0.860049011393949,0.11097540751865864,0.6103578101021867,-0.6472253096117484,66.06065019758348,7.058788249639576,0.24969120129176325,3,-0.24333333969116033,-0.6799998283386213,-0.324166536331175,-0.5949997901916486,-0.26000022888183594,0,-0.0016789536302903585,-1.1790992514401477,9.863332748413086,-8.04753341235133,9.84333324432373,-1.3888849152420994,9.81999969482422,-0.0016789536302903585 2757,2016-03-15,10.0,10.016666412353516,9.850000381469727,9.853333473205566,1939059.0,0.007387549688419481,-1.173913584316555,8.800125886931585,69.33963028040714,66.70143054675752,-0.31889057105373375,-0.43414234518703054,-0.7734377683203597,-1.3408917445150088,22.891373128738163,0.16666603088378906,0.36348666310392375,0.3815003395080563,-0.06296118023527164,0.8259618592513842,0.15926957963639232,0.6037310993797202,-0.6538477059853882,78.75008940705236,18.939551107759613,0.22223075987166396,3,-0.2516670227050781,-0.753333568572998,-0.5000004768371582,-0.6683335304260254,-0.22999954223632812,1,-0.01833343505859375,-1.5613913567234143,9.926666259765623,-1.1790992514401477,9.863332748413086,-8.04753341235133,9.84333324432373,-0.01833343505859375 2758,2016-03-16,9.899999618530273,10.083333015441896,9.85666561126709,9.996665954589844,2164776.0,-0.0100000381469727,-1.4727215980025163,-0.6590892835081377,54.15471158607166,64.8275445253348,-0.16402628788086027,-0.295749287715374,-0.6615318946365658,-1.2141035032242407,23.90070154279454,0.22666740417480646,0.31279152655348774,0.24749999046325755,-0.17193928584251594,0.666939266769031,0.0377803523103708,0.4572196286161443,-0.49247288816378365,34.693972878683574,-20.883582098844762,0.20971963815288644,3,-0.13500022888183594,-0.6233334541320801,-0.5033330917358398,-0.5033330917358398,-0.23666667938232422,2,-0.014478125311268686,-1.173913584316555,10.0,-1.5613913567234143,9.926666259765623,-1.1790992514401477,9.863332748413086,-0.014478125311268686 2759,2016-03-17,10.119999885559082,10.233332633972168,9.863332748413086,9.963333129882812,3090438.0,0.022222250051103565,-1.0747607575542857,-1.6206961188611118,63.11881100473556,64.09412134019331,-0.3205388591959082,-0.4772093130579833,-0.8668247816682548,-1.4057646639680783,24.642109542845674,0.36999988555908203,0.3064358604034716,0.42750024795532227,-0.010597187927192664,0.8655976838378372,0.2084515300140648,0.6465489658965797,-0.6560086737488646,74.62699951319904,20.184752186086953,0.21904871794125708,3,-0.2350006103515625,-0.7450003623962402,-0.7233333587646484,-0.7233333587646484,-0.4433336257934588,3,-0.036231897032574456,-1.4727215980025163,9.899999618530273,-1.173913584316555,10.0,-1.5613913567234143,9.926666259765623,-0.036231897032574456 2760,2016-03-18,10.053333282470703,10.210000038146973,9.93333339691162,10.146665573120117,3333816.0,-0.006587609075323186,1.5151373283395917,-0.595737686955569,66.23377298942611,63.6091067621818,-0.2072070652528648,-0.3674238248179833,-0.777325434514168,-1.3067606710842874,25.423584152487084,0.27666664123535334,0.295852815850834,0.321500301361084,-0.09641160603124277,0.7394122087534107,0.11254434766492061,0.5304562550572474,-0.51240792844429,56.09770280705979,1.2339778266102144,0.20895595369616335,3,-0.1550006866455078,-0.6516671180725098,-0.6566667556762695,-0.6566667556762695,-1.1266670227050781,4,-0.008620728908208641,-1.0747607575542857,10.119999885559082,-1.4727215980025163,9.899999618530273,-1.173913584316555,10.0,-0.008620728908208641 2761,2016-03-21,10.063332557678224,10.109999656677246,9.953332901000977,10.0,1842324.0,0.0009946228705017823,1.0,-0.6785706987105007,76.55785720349779,65.14563366276059,-0.18024760535860196,-0.35741889557853135,-0.7691705258888266,-1.2846748085843505,25.607421107662486,0.15666675567626953,0.2881903096207843,0.30716624259948944,-0.12898007223796704,0.7433125574369459,0.08909308518076209,0.5252394000182168,-0.4531664756572358,55.65202896856146,-2.803910717577857,0.21807315741872807,3,-0.1566662788391131,-0.5416660308837908,-0.6666660308837908,-0.6666660308837908,-0.6866664886474627,0,-0.02053663090498281,1.5151373283395917,10.053333282470703,-1.0747607575542857,10.119999885559082,-1.4727215980025163,9.899999618530273,-0.02053663090498281 2762,2016-03-22,10.109999656677246,10.109999656677246,9.963333129882812,10.050000190734863,1610103.0,0.0046373404368331705,3.8889277426328004,0.9473715911999614,79.30029227473825,66.78623396846041,-0.17065796400118494,-0.3758375961815723,-0.7973041865745181,-1.2978613078352073,25.80119284032987,0.1466665267944336,0.2800318462089315,0.32366666793823207,-0.12314879890643837,0.7704821347829025,0.10025893451589596,0.5470744013605682,-0.4375169194611388,67.25676264165848,4.582247294298682,0.22340773342233564,3,-0.10000038146972656,-0.5883331298828125,-0.7133331298828125,-0.7133331298828125,-0.7966670989990217,1,-0.04385100305128642,1.0,10.063332557678224,1.5151373283395917,10.053333282470703,-1.0747607575542857,10.119999885559082,-0.04385100305128642 2763,2016-03-23,10.063332557678224,10.16333293914795,10.029999732971193,10.116665840148926,2276214.0,-0.004615934775843433,-1.2222398830149455,-0.8888959532059341,74.92621684188684,67.66012993855463,-0.0959325309006065,-0.2963201792249013,-0.7345204503189127,-1.218709557510861,26.534201569694215,0.13333320617675604,0.262159407355286,0.24649958610534917,-0.18770725652948883,0.6807064287401872,0.029396164787931056,0.4636030074227673,-0.3347648307865114,54.05401922298765,-11.59154588518345,0.2171034213174188,3,-0.0533332824707049,-0.47499990463257014,-0.6666660308837908,-0.6666660308837908,-0.6966667175292987,2,-0.029148604424360736,3.8889277426328004,10.109999656677246,1.0,10.063332557678224,1.5151373283395917,10.053333282470703,-0.029148604424360736 2764,2016-03-24,9.93333339691162,10.029999732971193,9.853333473205566,10.020000457763672,2703813.0,-0.01291810242993674,2.312525145958241,1.6250089407053303,63.84843419480969,68.06127759421709,0.05383728730870807,-0.1645172579078622,-0.582168256659072,-1.0579824842517578,26.200163372491986,0.20999908447265803,0.26908775810778884,0.11000041961669815,-0.3272371098115272,0.5472379490449235,-0.10861834509741364,0.32861918433080994,-0.1542891793118617,22.429891548481823,-40.519920668821314,0.21861876471411232,3,0.09499931335449396,-0.23666715621948065,-0.7150001525878888,-0.5366668701171857,-0.4766674041748029,3,-0.027181253963308616,-1.2222398830149455,10.063332557678224,3.8889277426328004,10.109999656677246,1.0,10.063332557678224,-0.027181253963308616 2765,2016-03-29,10.013333320617676,10.013333320617676,9.880000114440918,10.0,2061093.0,0.008053683543021828,19.0,-0.15384530739350677,63.52944245388279,67.88990764771731,-0.002958557994876543,-0.23725414898462915,-0.6304726111825083,-1.107754714654698,25.761904987618085,0.1333332061767578,0.2605952656020847,0.17766699790954554,-0.2666979360701589,0.62203193188925,-0.04451546908030579,0.3998494648993969,-0.18886026138067713,51.61294292095564,-9.184597257829495,0.22218246698985197,3,0.028333187103271484,-0.3166670799255371,-0.8558335304260254,-0.6166667938232422,-0.5799999237060565,1,-0.033621876958679464,2.312525145958241,9.93333339691162,-1.2222398830149455,10.063332557678224,3.8889277426328004,10.109999656677246,-0.033621876958679464 2766,2016-03-30,10.126666069030762,10.149999618530273,10.026665687561037,10.026665687561037,2156646.0,0.011318183943775484,-1.4666692097885279,7.500035762820838,70.8215272194413,68.05456286316556,-0.09491967009092761,-0.3288557347177612,-0.7106766812301846,-1.1930340745764418,26.099898283691008,0.13666629791259766,0.24915396873237583,0.26649975776672363,-0.18563221593882417,0.7186317314722714,0.04043377091394973,0.49256574461949754,-0.2733325958251953,88.1719570045961,25.986030580908178,0.22606598685277385,3,-0.08333301544189453,-0.3833332061767578,-0.9691662788391113,-0.7299995422363281,-0.6866664886474609,2,-0.11849900066666175,19.0,10.013333320617676,2.312525145958241,9.93333339691162,-1.2222398830149455,10.063332557678224,-0.11849900066666175 2767,2016-03-31,9.640000343322754,9.793333053588867,9.56999969482422,9.766666412353516,2710392.0,-0.04805784276785052,1.4814907042910004,-1.2666558583990002,43.91893502829768,66.91725435674623,0.3747151390285257,0.18072756518565924,-0.20101239628356282,-0.6827761579229481,26.077226971453648,0.5566663742065412,0.2427855957701226,-0.22883267402648855,-0.6551113757485822,0.19744602769560515,-0.4419720248875354,-0.015693323165441697,0.5933322906494141,11.79786387636495,-45.72919700563893,0.21313935086104674,3,0.26166582107543945,0.10333251953125,-0.41750073432922363,-0.2433338165283203,-0.3733339309692383,3,-0.027316832459906903,-1.4666692097885279,10.126666069030762,19.0,10.013333320617676,2.312525145958241,9.93333339691162,-0.027316832459906903 2768,2016-04-01,9.666666030883787,9.706665992736816,9.4399995803833,9.57333278656006,2813388.0,0.0027661500634181824,2.076923076923077,-0.736844879121182,44.044914924600604,64.79793257006456,0.34807405260233715,0.18120428056858096,-0.20314329213310423,-0.6912032503422783,26.440110755755224,0.2666664123535156,0.22346422285746037,-0.213500308990481,-0.6021670623629696,0.17516644438200757,-0.4078336856767244,-0.019166932304237605,0.553399944305422,31.92485046790458,-24.09385256114167,0.19433337668624395,4,0.15833377838134943,0.07666683197021662,-0.4249997138977033,-0.2699995040893537,-0.10666561126708807,4,-0.03655174101150349,1.4814907042910004,9.640000343322754,-1.4666692097885279,10.126666069030762,19.0,10.013333320617676,-0.03655174101150349 2769,2016-04-04,9.640000343322754,9.766666412353516,9.510000228881836,9.510000228881836,2386014.0,-0.0027585195842951826,-2.948707038843854,1.392859697344408,42.50560844867589,62.16146984331454,0.334687407810641,0.2307256432207403,-0.1638897472377927,-0.6447786073125936,26.895351369586585,0.2566661834716797,0.18848980639970492,-0.247166013717651,-0.6112704000544138,0.11693837261911177,-0.4292182068860324,-0.06511382054926962,0.5488629760742185,28.169120027293886,-26.622903284470794,0.18205219316838106,4,0.1616659164428711,0.10333251953125,-0.38500070571899414,-0.2433338165283203,-0.023334503173828125,0,-0.02835420056423088,2.076923076923077,9.666666030883787,1.4814907042910004,9.640000343322754,-1.4666692097885279,10.126666069030762,-0.02835420056423088 2770,2016-04-05,9.649999618530273,9.739999771118164,9.546666145324707,9.583333015441896,2403456.0,0.0010372691754565455,-1.7619021668789723,0.5128195723141117,40.37120382355877,58.14073057887687,0.2921849215352097,0.2354218976864466,-0.16737301638087487,-0.6356649777462806,26.850928408784846,0.19333362579345703,0.18780007758736517,-0.23883342742919922,-0.5979959019925847,0.12032904713418624,-0.41841466471089284,-0.0592521901475056,0.5089091513061526,29.577468572403355,-22.806444008888825,0.1795812372816928,4,0.15166664123535156,0.09333324432373047,-0.27249979972839355,-0.25333309173583984,-0.25333404541015625,1,-0.02003457341306114,-2.948707038843854,9.640000343322754,2.076923076923077,9.666666030883787,1.4814907042910004,9.640000343322754,-0.02003457341306114 2771,2016-04-06,9.69333267211914,9.806666374206543,9.653332710266113,9.733332633972168,1886817.0,0.0044904720520047015,-1.5555635028491048,-0.600000000000016,39.09946630219011,53.67397213748262,0.21327621360796023,0.20136269876527813,-0.20806550412889102,-0.6589600987864923,26.671166309331753,0.15666675567626953,0.1541024022327111,-0.19483370780944753,-0.5554663877977379,0.16579897217884287,-0.37515004780359185,-0.014517367815303217,0.43681973013915965,69.09081924063275,19.214134263905706,0.1803163399941451,4,0.10833358764648438,0.05000019073486328,-0.3041660785675049,-0.29666614532470703,-0.2599992752075213,2,-0.026822485516808436,-1.7619021668789723,9.649999618530273,-2.948707038843854,9.640000343322754,2.076923076923077,9.666666030883787,-0.026822485516808436 2772,2016-04-07,9.720000267028807,10.036665916442873,9.710000038146973,9.739999771118164,2601123.0,0.002751127585497004,-15.333309491452775,0.49998807905972065,43.250003397475204,50.154392865881334,0.14021447097530704,0.19105381094059304,-0.2322655011539272,-0.6656038315902801,26.60819660959879,0.34333324432373225,0.11918482472715475,-0.1723328113555933,-0.5225044954620088,0.17783887275082222,-0.34741865340880196,0.002753030697615344,0.382546022354493,46.9275153840002,-4.668519082426116,0.17508584205320796,4,0.07499933242798029,0.02333259582519709,-0.2975006103515607,-0.3233337402343732,-0.233334541320799,3,-0.02880665421330242,-1.5555635028491048,9.69333267211914,-1.7619021668789723,9.649999618530273,-2.948707038843854,9.640000343322754,-0.02880665421330242 2773,2016-04-08,9.91333293914795,9.923333168029783,9.766666412353516,9.766666412353516,1850196.0,0.019890192058424683,-1.136366887529155,-7.333508177959389,42.09179540103376,47.736988555461785,-0.08563912266846962,0.005346042419176911,-0.42319725291130084,-0.8388092708244841,26.541823949046627,0.20333290100097656,0.07420058562092535,0.016333198547362926,-0.332263782057419,0.3649301791521449,-0.15796529175502805,0.1906316888497539,0.16271148187535012,76.58230254830676,26.7470294514426,0.17429849030239095,4,-0.11833333969116211,-0.1700000762939453,-0.43666648864746094,-0.5166664123535156,-0.43666648864746094,4,-0.0652319992442435,-15.333309491452775,9.720000267028807,-1.5555635028491048,9.69333267211914,-1.7619021668789723,9.649999618530273,-0.0652319992442435 2774,2016-04-11,9.93000030517578,9.956665992736816,9.783332824707033,9.899999618530273,1183581.0,0.0016813080051019114,3.1600595101853544,0.20455033129375672,45.09283557940838,45.68847668052019,-0.11491337824459791,-0.004738478909800392,-0.4328147139665628,-0.8366448693667401,25.962504332712744,0.17333316802978338,0.01825645002528553,0.028667211532590997,-0.31927491801135055,0.37660934107653254,-0.14530385323937978,0.20263827630456177,0.12060232222192013,78.2314977364815,27.982638016183103,0.1739710647719707,4,-0.13500070571899236,-0.12166738510131658,-0.4533338546752912,-0.5333337783813459,-0.4000005722045863,0,-0.03726081311057228,-1.136366887529155,9.91333293914795,-15.333309491452775,9.720000267028807,-1.5555635028491048,9.69333267211914,-0.03726081311057228 2775,2016-04-12,10.020000457763672,10.020000457763672,9.899999618530273,9.93000030517578,1733721.0,0.009063459196570367,1.6666807951511042,2.9999364231676346,48.37909435906137,43.19487302936687,-0.22782675853285994,-0.08685266032826355,-0.5198393125821728,-0.9043843076484261,25.464569392222902,0.12000083923339844,-0.028787264985206562,0.11083397865295375,-0.2405432739109692,0.4622112312168767,-0.06485464762900683,0.2865226049349143,0.00617804775345121,95.65248759808293,44.18328219996114,0.17568862628196105,4,-0.28166770935058594,-0.19500112533569336,-0.520000696182251,-0.6233339309692383,-0.5300006866455078,1,-0.040252954010818964,3.1600595101853544,9.93000030517578,-1.136366887529155,9.91333293914795,-15.333309491452775,9.720000267028807,-0.040252954010818964 2776,2016-04-13,9.90999984741211,10.00666618347168,9.786665916442873,10.0,2502213.0,-0.010978104323970617,3.258103219137591,-0.9999999999999802,42.85713312574974,43.07689504019487,-0.16963084816493001,0.023015332354123785,-0.40765017694615224,-0.7725366360052917,24.670469266795557,0.233334541320799,-0.05576879423227865,0.001666688919067738,-0.34961485610586074,0.3529482339439962,-0.1739740835933965,0.17730746143153198,-0.4700002670288086,61.22457916586349,11.266914325408734,0.1756407725124641,4,-0.17166709899902344,-0.073333740234375,-0.4100000858306885,-0.5133333206176758,-0.2933340072631836,2,-0.05179962484318745,1.6666807951511042,10.020000457763672,3.1600595101853544,9.93000030517578,-1.136366887529155,9.91333293914795,-0.05179962484318745 2777,2016-04-14,9.816665649414062,9.936665534973145,9.786665916442873,9.93000030517578,1682346.0,-0.00941818359587765,1.3684440361998846,1.2592718179120728,41.47462946714328,42.791307767144055,-0.054312864211222944,0.1074177086996464,-0.3112326244994499,-0.6616681020232331,23.833454983847812,0.14999961853027166,-0.09260326942611208,-0.08250079154968226,-0.43327841989182936,0.26827683679246483,-0.2578896057207558,0.09288802262139129,-0.3653327369689947,19.736485469055864,-28.47601705356451,0.1753888141710738,4,-0.043332576751708984,0.020000457763671875,-0.3166658878326416,-0.4199991226196289,-0.23999977111816406,3,-0.03904912993805831,3.258103219137591,9.90999984741211,1.6666807951511042,10.020000457763672,3.1600595101853544,9.93000030517578,-0.03904912993805831 2778,2016-04-15,9.75666618347168,9.800000190734863,9.653332710266113,9.800000190734863,1339563.0,-0.006112000559575392,5.769163053764387,0.3823544261191578,43.583503574899765,42.91107389228004,0.02212206469659428,0.1645657865784802,-0.24910578690059992,-0.5859019029854409,22.57750772012414,0.16333293914794922,-0.1546285689722069,-0.13533358573913645,-0.49184944265688557,0.22118227117861267,-0.313591514198011,0.04292434271973811,-0.29422660560607916,28.18177325679686,-22.32988534214313,0.1782579284588748,4,0.034999847412109375,0.07999992370605469,-0.2566664218902588,-0.3599996566772461,0.019999504089357245,4,-0.027673434007721487,1.3684440361998846,9.816665649414062,3.258103219137591,9.90999984741211,1.6666807951511042,10.020000457763672,-0.027673434007721487 2779,2016-04-18,9.75333309173584,9.796666145324707,9.543333053588867,9.649999618530273,1341567.0,-0.00034162199189369247,1.6666700128997285,-2.3845815268821937,39.999970656114584,42.86982576256401,0.0483014525047043,0.1465335109712207,-0.2501952225496886,-0.5666613929316142,20.747966593125007,0.25333309173583984,-0.14061422981704652,-0.12033333778381383,-0.46499612022883596,0.2243294446612083,-0.292664729006324,0.051998053438696346,-0.28000898175811706,44.0558838946665,-6.0555427986914125,0.17233139122251065,4,0.0366663932800293,0.08333301544189453,-0.25333333015441895,-0.35666656494140625,0.05999946594238459,0,-0.028366368566841604,5.769163053764387,9.75666618347168,1.3684440361998846,9.816665649414062,3.258103219137591,9.90999984741211,-0.028366368566841604 2780,2016-04-19,9.966666221618652,10.029999732971193,9.786665916442873,9.786665916442873,1906731.0,0.021872843660345476,-1.7037044886195591,1.7419360792963567,44.28571039315968,43.44607510600508,-0.12894904092875237,-0.07760421641668458,-0.44944415259422144,-0.7622060620754212,19.131376141826216,0.27666664123535334,-0.12199549669783494,0.09733314514160085,-0.23991806028633178,0.4345843505695335,-0.07129245757236546,0.26595874785556717,-0.4826752701710504,86.98626513059754,39.96710006688072,0.16862560271396654,4,-0.1766667366027832,-0.13000011444091797,-0.4266664981842041,-0.5699996948242188,0.013333320617675781,1,-0.04381269312503788,1.6666700128997285,9.75333309173584,5.769163053764387,9.75666618347168,1.3684440361998846,9.816665649414062,-0.04381269312503788 2781,2016-04-20,9.85666561126709,10.010000228881836,9.75666618347168,9.94666576385498,2502357.0,-0.011036851029781691,1.3384420363213818,-0.5000000000000049,60.586258506190845,45.372325673640155,0.007439159656819072,0.0169906858259381,-0.31001330897052704,-0.6367921184478522,17.381232292704897,0.25333404541015625,-0.09906983786390988,-0.002334117889404297,-0.3269866085552824,0.3223183727764738,-0.16466036322234245,0.15999212744353386,-0.3508343085585448,64.38340058043468,12.375721237080768,0.16232624533293868,4,-0.06999921798706055,-0.01999950408935547,-0.3916659355163574,-0.45999908447265625,0.14333438873291016,2,-0.0371997848572434,-1.7037044886195591,9.966666221618652,1.6666700128997285,9.75333309173584,5.769163053764387,9.75666618347168,-0.0371997848572434 2782,2016-04-21,9.666666030883787,9.859999656677246,9.583333015441896,9.859999656677246,2280819.0,-0.01927625303288316,1.8620643729189605,2.148147755690267,50.0,46.251015073525295,0.21129790120208014,0.18137295160700084,-0.08401758715985075,-0.43136952825243036,15.28190712896734,0.2766666412353498,-0.07620279465821866,-0.1701670169830347,-0.48298458320192594,0.14265054923585652,-0.32657580009247944,-0.013758233873589987,-0.13986799096473668,25.342391932698877,-27.999175741081086,0.1564087831094456,4,0.12000036239624201,0.1700000762939471,-0.20166635513305486,-0.2699995040893537,0.36666679382324574,3,-0.005172433864490289,1.3384420363213818,9.85666561126709,-1.7037044886195591,9.966666221618652,1.6666700128997285,9.75333309173584,-0.005172433864490289 2783,2016-04-22,9.770000457763672,9.833333015441896,9.623332977294922,9.68333339691162,1830243.0,0.010689769000992166,-1.0322463049186401,-0.44827722283882615,55.145115546654594,47.36793506988599,0.09554074090538478,0.0579048693247568,-0.15736498341127714,-0.521237899728213,12.93310395252992,0.21000003814697443,-0.05041296807594087,-0.052165985107421875,-0.34727446555588415,0.2429424953410404,-0.199720225331653,0.09538825511680926,-0.22307435012253585,46.57549279159391,-9.539186881482955,0.14755424022423114,4,0.016665935516357422,0.0666656494140625,-0.27250075340270996,-0.3733339309692383,0.32666587829589844,4,-0.01978859471947525,1.8620643729189605,9.666666030883787,1.3384420363213818,9.85666561126709,-1.7037044886195591,9.966666221618652,-0.01978859471947525 2784,2016-04-25,9.66333293914795,9.8100004196167,9.623332977294922,9.796666145324707,1797609.0,-0.010917862192213135,1.3333174389357112,-1.5384530739350675,50.490194359732044,47.60250173662717,0.17925397566535217,0.15105200550814502,-0.016818332419429538,-0.40398294828874093,11.408975051249627,0.18666744232177734,-0.03553919932875971,-0.14533348083496023,-0.443714304343775,0.15304734267385456,-0.2945238925893676,0.0038569309194471657,-0.09708388649361055,17.910428640971155,-39.84418649456426,0.14919041175440773,4,0.12333345413208008,0.17333316802978516,-0.1425001621246338,-0.2666664123535156,0.5433330535888672,0,0.01172812208031826,-1.0322463049186401,9.770000457763672,1.8620643729189605,9.666666030883787,1.3384420363213818,9.85666561126709,0.01172812208031826 2785,2016-04-26,9.676666259765623,9.783332824707033,9.636666297912598,9.75666618347168,1951143.0,0.001379784873566603,1.199999999999968,0.6000000000000133,49.37344490574419,48.32653637884877,0.12527057903824002,0.11721276920033041,0.000175090678757428,-0.4065438177646108,9.802480330274065,0.14666652679443537,-0.033012470399834015,-0.11516680717468475,-0.40272131159843916,0.17238769724906966,-0.25894405938656107,0.028610445037191568,-0.09186717989861037,21.87495110562675,-33.02279368387363,0.14377725221187687,4,0.11000013351440607,0.1483335494995135,-0.04666686058044256,-0.27999973297118963,0.46999931335449396,1,0.01412328318905054,1.3333174389357112,9.66333293914795,-1.0322463049186401,9.770000457763672,1.8620643729189605,9.666666030883787,0.01412328318905054 2786,2016-04-27,8.926666259765625,9.166666030883787,8.850000381469727,9.149999618530273,7179243.0,-0.07750603150574753,1.4675291862046618,2.7916696469016857,30.681828209740615,47.127336239137364,0.8058607819918855,0.8144600816878977,0.7660719145047477,0.34997678401691523,8.584655903272026,0.8266658782958967,-0.05725105548474119,-0.8051668167114254,-1.2540640748321543,-0.35626955859069653,-1.0296154457717908,-0.5807181876510601,1.1033334732055682,7.5906864665963525,-46.31938606558462,0.22444862906036459,4,0.513333797454834,0.5800004005432129,0.7233331203460693,0.4700002670288086,1.2799997329711914,2,0.1179985060288744,1.199999999999968,9.676666259765623,1.3333174389357112,9.66333293914795,-1.0322463049186401,9.770000457763672,0.1179985060288744 2787,2016-04-28,9.376666069030762,9.420000076293944,8.899999618530273,9.0600004196167,3682167.0,0.05041073522524098,1.5785125530234743,-1.4179057314396495,38.38385047729061,46.549597006069675,0.3205976416756471,0.3622954726399552,0.3363436605700514,-0.09608865595171778,9.009725332477736,0.5200004577636701,-0.08620137105294745,-0.34200029373169016,-0.8169317923830626,0.13293120491968224,-0.5794660430573764,-0.10453454440600396,0.6297336769104014,53.5592605559698,2.4130949666264243,0.23746574932568643,4,0.06333398818969727,0.13000059127807617,0.33750033378601074,0.020000457763671875,0.8966665267944336,3,0.06647713871649796,1.4675291862046618,8.926666259765625,1.199999999999968,9.676666259765623,1.3333174389357112,9.66333293914795,0.06647713871649796 2788,2016-04-29,9.313332557678224,9.393333435058594,9.223333358764648,9.333333015441896,3126564.0,-0.006754374197212254,1.4285500197545609,-0.0631595431985737,36.91654118512585,46.20699373151537,0.35138251008030785,0.41929853696891684,0.4109264884208752,-0.029681374711712394,9.93340991102275,0.1700000762939453,-0.10215451148158827,-0.3876671314239477,-0.8958649569371353,0.12053069408923989,-0.6417660441805406,-0.1335682186673548,0.6699392009735092,48.263766437222095,0.5212529731596405,0.2540989127565935,4,0.12666749954223455,0.19333410263061346,0.45250034332275213,0.08333396911620916,1.1400003433227521,4,0.07730855336366327,1.5785125530234743,9.376666069030762,1.4675291862046618,8.926666259765625,1.199999999999968,9.676666259765623,0.07730855336366327 2789,2016-05-02,9.366665840148926,9.41333293914795,9.276665687561037,9.316665649414062,1505214.0,0.005726551923321166,-1.1025712504126772,-2.4999523173755485,35.919528063274555,45.277417917083696,0.26533523566160433,0.3630516171580176,0.36647042272437247,-0.07528841387598106,10.670342793902776,0.1366672515869123,-0.10943091225027146,-0.3206671237945553,-0.8500324849695513,0.2086982373804407,-0.5853498043820533,-0.05598444320705731,0.5939404909591683,55.357066222526385,13.109948644284472,0.26468268058749805,5,0.06333446502685547,0.13333415985107422,0.43250012397766113,0.030000686645507812,1.0866670608520508,0,0.0779360028817937,1.4285500197545609,9.313332557678224,1.5785125530234743,9.376666069030762,1.4675291862046618,8.926666259765625,0.0779360028817937 2790,2016-05-03,9.456665992736816,9.463333129882812,9.276665687561037,9.286665916442873,2725275.0,0.009608558063651351,1.0363607990012291,3.3999885559518233,40.14492519261092,43.00615866001927,0.1065930634586163,0.27175792066969073,0.2882956796786651,-0.15562993243418433,11.374964701740556,0.18666744232177557,-0.11613593774091235,-0.22100028991699183,-0.7602055696505285,0.3182049898165449,-0.4906029297837602,0.048602349949776524,0.4817282193785104,98.91296573299789,56.62639862227875,0.2696026398667685,5,-0.10166597366333008,0.043334007263183594,0.40583348274230957,-0.05999946594238281,0.8633337020874041,1,0.07930913501397185,-1.1025712504126772,9.366665840148926,1.4285500197545609,9.313332557678224,1.5785125530234743,9.376666069030762,0.07930913501397185 2791,2016-05-04,9.43333339691162,9.533332824707033,9.34666633605957,9.373332977294922,2159988.0,-0.0024673173233693557,-2.2941037874772063,0.3529434864073354,41.40510835747806,42.051170699739046,0.07103058610280222,0.289453743738461,0.3134326342479401,-0.12267632412544849,11.774262141492873,0.1866664886474627,-0.11951186202329112,-0.23133292198181366,-0.7813758346006061,0.3187099906369788,-0.5063543782912099,0.04368853432758257,0.4832929385907949,84.21061349379106,37.45760469572289,0.2750214563093964,5,-0.09166669845580877,0.06666660308838068,0.43583297729492365,-0.036666870117185724,0.7799997329711932,2,0.07561825138524592,1.0363607990012291,9.456665992736816,-1.1025712504126772,9.366665840148926,1.4285500197545609,9.313332557678224,0.07561825138524592 2792,2016-05-06,9.4399995803833,9.483332633972168,9.279999732971193,9.406665802001953,2126448.0,0.0007066625540728122,2.388884915242085,0.5555590876579677,42.72588383899236,40.67125606555436,0.032218620626398575,0.274825503981333,0.31094211776197156,-0.12198012338033948,11.501638001388411,0.2033329010009748,-0.14775495492058432,-0.21066670417785716,-0.7689709987833062,0.3476375904275919,-0.4898188514805817,0.06848544312486737,0.4552942360384602,69.89244996277547,19.931478723414564,0.27915214730272436,5,-0.10999917984008789,0.003333568572998047,0.45333337783813477,-0.04333305358886719,0.6533336639404297,4,0.08121466593565096,-2.2941037874772063,9.43333339691162,1.0363607990012291,9.456665992736816,-1.1025712504126772,9.366665840148926,0.08121466593565096 2793,2016-05-09,9.266666412353516,9.529999732971193,9.243332862854004,9.403332710266113,2009544.0,-0.01836156522612331,-2.1272738622236056,-4.099934197350728,39.63068430042521,39.46464383674248,0.1415286606825017,0.4186947239053893,0.4882422535808608,0.060496650602285484,11.144024066673397,0.2866668701171893,-0.19985098098163157,-0.35166654586791957,-0.9207185287141026,0.2173854369782635,-0.6361925372910111,-0.06714055444482803,0.6077215353692047,8.046052609943816,-40.89955451957531,0.28452599142309115,5,0.05000019073486328,0.1766667366027832,0.555833101272583,0.13000011444091797,0.6333332061767578,0,0.10863304436314647,2.388884915242085,9.4399995803833,-2.2941037874772063,9.43333339691162,1.0363607990012291,9.456665992736816,0.10863304436314647 2794,2016-05-10,9.5600004196167,9.5600004196167,9.289999961853027,9.296666145324707,3485040.0,0.031654749853964326,1.0506290606462267,-1.9268413523603503,41.62090211770587,38.603250193627105,-0.1877482534483974,0.1014198376882458,0.19108228649934844,-0.22338546586517438,10.61167077278657,0.2933340072631836,-0.2207612395919476,-0.039832544326781516,-0.5899649514027878,0.5102998627492248,-0.31489874786478467,0.23523365921122164,0.293899776780961,100.0,53.5585018583282,0.27506620353800315,5,-0.35500001907348633,-0.11666727066040039,0.2241659164428711,-0.16333389282226562,0.3766651153564453,1,0.09344481612691125,-2.1272738622236056,9.266666412353516,2.388884915242085,9.4399995803833,-2.2941037874772063,9.43333339691162,0.09344481612691125 2795,2016-05-11,9.616665840148926,9.616665840148926,9.463333129882812,9.553333282470703,1724328.0,0.005927344983787997,3.8421448899998496,0.24050252420996213,44.9438242881597,40.187916424562566,-0.2836484495766456,0.013690191974840005,0.13235254394858487,-0.26713977992631754,9.754007213029722,0.15333271026611328,-0.25878387582788953,0.036999607086181996,-0.4766407734417726,0.5506399876141366,-0.2198205831777944,0.2938197973501584,0.21715635995017557,100.0,53.52183344243279,0.2568201902639769,5,-0.35833311080932617,-0.17333269119262695,0.15583372116088867,-0.2199993133544922,0.06666755676269354,2,0.08700178156955629,1.0506290606462267,9.5600004196167,-2.1272738622236056,9.266666412353516,2.388884915242085,9.4399995803833,0.08700178156955629 2796,2016-05-12,9.396665573120117,9.723333358764648,9.35666561126709,9.616665840148926,4128603.0,-0.022876979473522185,-1.444450095844208,-3.4737309701998225,44.38279291355271,40.85446558414724,0.011211394063195712,0.20370495455489568,0.35188043821881543,-0.03644108148261793,9.387937090371144,0.3666677474975586,-0.29012753991780293,-0.157333946228027,-0.6524403002102499,0.3377724077541959,-0.40488712321913845,0.09021923076308447,0.41748019060639585,31.944281635629235,-16.49659756671951,0.2475531769911116,5,0.07666778564453125,0.04666757583618164,0.37583398818969727,9.5367431640625e-07,0.3400001525878906,3,0.09826189029706156,3.8421448899998496,9.616665840148926,1.0506290606462267,9.5600004196167,-2.1272738622236056,9.266666412353516,0.09826189029706156 2797,2016-05-13,9.43333339691162,9.496665954589844,9.303333282470703,9.416666030883787,2225256.0,0.003902216536937564,1.697681226920323,-0.07576066271614786,42.79599848663742,41.50773861764853,-0.0185204636718872,0.1442417110291938,0.3206370347282306,-0.06512240644858913,9.077139523675354,0.19333267211914062,-0.32291891369877135,-0.10149950981140243,-0.5832919022616849,0.38029288263888006,-0.3423957060365428,0.13939668641373792,0.3615294591697573,39.58340369985479,-8.717793945554767,0.24089619622514102,5,0.049999713897706854,0.00999975204467951,0.33916616439819514,-0.036666870117185724,0.719999313354494,4,0.08268548350327132,-1.444450095844208,9.396665573120117,3.8421448899998496,9.616665840148926,1.0506290606462267,9.5600004196167,0.08268548350327132 2798,2016-05-16,9.486665725708008,9.496665954589844,9.35666561126709,9.44333267211914,968610.0,0.005653603721230693,3.4210510465291373,2.599874120272358,46.13137241061594,42.64238798957535,-0.04993052768995909,0.07340815943898349,0.27432036942493987,-0.11007703101580724,9.36907482009482,0.1400003433227539,-0.24863919356497455,-0.03466715812683141,-0.5052890606867599,0.4359547444330971,-0.2699781094067948,0.20064379315313197,0.2892998808811367,45.38440038469749,-6.481734174903103,0.23531095127996388,5,-0.0033326148986816406,-0.04666566848754883,0.2825005054473877,-0.08999919891357422,0.6833343505859357,0,0.06394949881829493,1.697681226920323,9.43333339691162,-1.444450095844208,9.396665573120117,3.8421448899998496,9.616665840148926,0.06394949881829493 2799,2016-05-17,9.476666450500488,9.550000190734863,9.43333339691162,9.496665954589844,1586688.0,-0.0010540347364008662,-1.187524028360131,-0.46152999691887847,45.61403508771933,43.25006686680962,-0.025352865489921328,0.06494740429019785,0.2894294746639101,-0.09401499101457844,10.054827223454325,0.11666679382324396,-0.220225109093521,-0.030833101272582653,-0.4888373311623653,0.42717112861719997,-0.25983521621747485,0.19816901367230955,0.28077985158626717,41.26979441510257,-13.795586136063093,0.2290021149448913,5,0.006666660308837891,-0.0366663932800293,0.2924997806549072,-0.07999992370605469,0.8633337020874023,1,0.04467110562991561,3.4210510465291373,9.486665725708008,1.697681226920323,9.43333339691162,-1.444450095844208,9.396665573120117,0.04467110562991561 2800,2016-05-18,9.529999732971193,9.529999732971193,9.43333339691162,9.463333129882812,1211691.0,0.0056278526578181776,1.8999928474357577,-3.3334128081637435,69.05266277285918,46.322017357407525,-0.07508589039321478,-0.024008090236065982,0.23817004910295125,-0.14075415272839287,9.884213878169863,0.09666633605957387,-0.178683788110245,0.04433350563049565,-0.3599945921673502,0.4486616034283415,-0.15783054326842638,0.24649755452941768,0.20929765070322226,53.968192696673015,-6.809023834627439,0.2021640488989227,5,-0.04666662216186701,-0.0899996757507342,0.2716665267944318,-0.1333332061767596,0.9366664886474592,2,0.04267217349387731,-1.187524028360131,9.476666450500488,3.4210510465291373,9.486665725708008,1.697681226920323,9.43333339691162,0.04267217349387731 2801,2016-05-19,9.489999771118164,9.583333015441896,9.43333339691162,9.529999732971193,1550796.0,-0.004197267888123912,1.0454512942890015,-0.6000000000000106,54.829569699762736,47.666871341937565,-0.02928177929134712,-0.013582659957222631,0.27692040543314533,-0.09358059784627493,9.737973562456954,0.149999618530277,-0.13730370684099036,0.022666835784912465,-0.3421523106102118,0.3874859821800367,-0.15974273741264966,0.2050764089824746,0.23151167251215732,66.66666666666625,4.77085617179894,0.1824095731975619,5,-0.006666660308837891,-0.04999971389770508,0.29166626930236816,-0.09333324432373047,0.32666587829589844,3,0.020372353051245184,1.8999928474357577,9.529999732971193,-1.187524028360131,9.476666450500488,3.4210510465291373,9.486665725708008,0.020372353051245184 2802,2016-05-20,9.616665840148926,9.653332710266113,9.550000190734863,9.563332557678224,1453500.0,0.01334732055697807,-1.58337704449001,-1.3333333333332298,62.26417713397318,50.181703878998455,-0.14332442992306937,-0.15197870869932117,0.1527074821481964,-0.21215724915966483,10.27603688262684,0.16333293914794922,-0.11007748293190289,0.15183291435241664,-0.20788435123366966,0.5115501799385029,-0.028025718440625624,0.3316915471454589,0.08741538223818424,87.64039887102271,23.02797570514464,0.17985863279304276,5,-0.10999917984008789,-0.1766657829284668,0.17083358764648438,-0.2199993133544922,0.5333337783813477,4,0.012478325394035261,1.0454512942890015,9.489999771118164,1.8999928474357577,9.529999732971193,-1.187524028360131,9.476666450500488,0.012478325394035261 2803,2016-05-23,9.576665878295898,9.69666576385498,9.576665878295898,9.613332748413086,1610253.0,-0.004159441798011754,-5.545411985018727,-0.6875044703526443,58.58312772119378,52.06639561271933,-0.061158077463813854,-0.13407988097629797,0.18883607766218446,-0.16421834204969876,10.91995587741392,0.11999988555908203,-0.08489438820916462,0.12149968147277868,-0.2132095880450091,0.45620895099056646,-0.04585495328611522,0.28885431623167257,-0.7266654968261719,54.430255971954935,-10.883930699037776,0.1673546347588937,5,-0.06333255767822266,-0.13666582107543945,0.2283337116241455,-0.17999935150146484,0.9899997711181641,0,0.06021582451541363,-1.58337704449001,9.616665840148926,1.0454512942890015,9.489999771118164,1.8999928474357577,9.529999732971193,0.06021582451541363 2804,2016-05-24,9.776665687561037,9.793333053588867,9.516666412353516,9.563332557678224,1769061.0,0.020884075084879772,1.2432321670211033,-5.818143986683313,62.00001716617861,53.96152815472143,-0.25389120467076154,-0.3427254575908396,-0.013543126999730148,-0.3581225907122221,11.763683351243733,0.27666664123535156,-0.05771627792948131,0.3158328533172625,-0.03705902398760763,0.6687247306221327,0.13938691466482744,0.4922787919696976,-0.9097319984436059,95.37017168803216,32.888858940375684,0.1764459386524347,5,-0.22833251953125178,-0.33666563034057795,0.037500381469724786,-0.37999916076660334,0.9333343505859357,1,0.04023195650776423,-5.545411985018727,9.576665878295898,-1.58337704449001,9.616665840148926,1.0454512942890015,9.489999771118164,0.04023195650776423 2805,2016-05-25,9.813332557678224,9.84666633605957,9.766666412353516,9.800000190734863,1571223.0,0.0037504473701948093,1.0,0.06249552964738691,64.10890317829023,56.15331818413671,-0.2902500330740416,-0.3885498124770539,-0.052857120692900494,-0.38953649636845356,12.740133865886738,0.07999992370605469,-0.0027848870438464957,0.34566640853882014,-0.029417671767518527,0.7207504888451588,0.15812436838564992,0.5332084486919904,-0.9093428939819361,91.9353685070296,30.87240724396156,0.1875420401531695,5,-0.2383327484130877,-0.37333250045776545,2.3841857732520566e-07,-0.41666603088379084,1.0366678237915021,2,0.05366857709286399,1.2432321670211033,9.776665687561037,-5.545411985018727,9.576665878295898,-1.58337704449001,9.616665840148926,0.05366857709286399 2806,2016-05-26,9.979999542236328,9.989999771118164,9.826665878295898,9.826665878295898,1814085.0,0.016983729388412305,-1.1304374867833464,11.50085836909718,67.92036980655791,58.94491499746121,-0.4084188643422557,-0.4977789762122242,-0.2223308626005327,-0.5495554719207796,11.472242849624664,0.17666721343993963,0.03273689618953135,0.45966672897338867,0.1094495347538782,0.8098839231928991,0.28455813186363343,0.6347753260831439,-1.019449278198243,97.88727570185725,36.37387414666124,0.17510859710975568,5,-0.30666685104370117,-0.5499992370605469,-0.16666674613952637,-0.5833330154418945,0.8766660690307617,3,0.04876419856761549,1.0,9.813332557678224,1.2432321670211033,9.776665687561037,-5.545411985018727,9.576665878295898,0.04876419856761549 2807,2016-05-27,10.0,10.026665687561037,9.926666259765623,9.970000267028807,1503996.0,0.0020040539760575182,1.400050355348522,0.19565001057333448,77.09362174716992,62.38516492374498,-0.37949211167831365,-0.494014833001879,-0.24732766723501953,-0.5627241270920287,11.21867042114477,0.09999942779541371,0.05617605278004234,0.4485004901885983,0.04519556127401536,0.8518054191031812,0.24684802573130682,0.6501529546458897,-0.9570937753955082,94.77142638091269,25.400293370578595,0.2016524644572911,5,-0.2700004577636719,-0.5616669654846191,-0.18833374977111816,-0.693333625793457,0.7299995422363281,4,-0.01833343505859375,-1.1304374867833464,9.979999542236328,1.0,9.813332557678224,1.2432321670211033,9.776665687561037,-0.01833343505859375 2808,2016-05-30,10.033332824707033,10.083333015441896,9.956665992736816,9.996665954589844,1357443.0,0.0033332824707033026,-1.17143230827083,1.2222398830148962,71.64633853813669,65.27764308490246,-0.36556881296776034,-0.4960753828507851,-0.28214871791885976,-0.5872055817702595,11.031660695749443,0.1266670227050799,0.10169019242766808,0.4458333015441909,0.005228349224479345,0.8864382538639024,0.225530825384336,0.6661357777040458,-0.8920506538068871,91.17643593916458,24.61884881660096,0.2203024761598554,5,-0.2749996185302752,-0.5666661262512225,-0.2216665744781512,-0.7266664505004901,0.5333328247070295,0,0.011627920239618561,1.400050355348522,10.0,-1.1304374867833464,9.979999542236328,1.0,9.813332557678224,0.011627920239618561 2809,2016-05-31,10.09666633605957,10.109999656677246,9.956665992736816,9.983332633972168,2587824.0,0.006312310421575873,1.190475541719743,3.0909019975029715,71.81821570910483,65.58492674448532,-0.370688387236747,-0.5290390797455551,-0.35335754955887744,-0.6412295809584148,10.953130507953851,0.1533336639404297,0.15455785313774228,0.472666788101197,-0.009863544873139674,0.9551971210755337,0.23140162161402777,0.7139319545883662,-0.8423380638144149,96.11650755115816,32.393365367894674,0.2412651664871685,5,-0.3249998092651367,-0.616666316986084,-0.2850000858306885,-0.7899999618530273,0.43333339691162287,1,0.04654995002418971,-1.17143230827083,10.033332824707033,1.400050355348522,10.0,-1.1304374867833464,9.979999542236328,0.04654995002418971 2810,2016-06-01,10.206665992736816,10.266666412353516,10.056666374206543,10.09000015258789,1839804.0,0.010894651067589578,-1.290908712592138,1.0294011225271165,90.90916096789374,69.5937702187221,-0.41863250147440034,-0.6113119594375434,-0.467967500256389,-0.7369276533349804,11.283844228117031,0.21000003814697266,0.2007674976448417,0.5451664447784417,0.004339904280287854,1.0859929852765955,0.27475317452936565,0.8155797150275177,-0.8325437266711688,86.36355754767283,17.85140531877488,0.27041327024907663,6,-0.3149995803833008,-0.6483325958251953,-0.39499974250793457,-0.869999885559082,0.25,2,0.04931424676464724,1.190475541719743,10.09666633605957,-1.17143230827083,10.033332824707033,1.400050355348522,10.0,0.04931424676464724 2811,2016-06-02,10.146665573120117,10.1899995803833,10.0600004196167,10.166666030883787,1728657.0,-0.005878552277442606,2.8999227534117242,-0.17143370962862137,85.19737801807896,72.14190365028941,-0.2857365281951232,-0.5218878542609122,-0.41369199489883357,-0.665437317752767,11.921505014578534,0.1466655731201172,0.25243831578739595,0.44949941635131907,-0.12123004073177768,1.0202288734344158,0.1641346878097707,0.7348641448928674,-0.6297362436484111,64.70565135926597,-7.157388793397601,0.2853647285415485,6,-0.25499916076660156,-0.5883321762084961,-0.3408324718475342,-0.7716660499572754,0.4833345413208008,3,0.06931684140776628,-1.290908712592138,10.206665992736816,1.190475541719743,10.09666633605957,-1.17143230827083,10.033332824707033,0.06931684140776628 2812,2016-06-03,10.206665992736816,10.243332862854004,10.146665573120117,10.146665573120117,1281273.0,0.005913314002941927,-2.2222204561710246,-2.999952317375815,85.29414789625876,75.10979478085218,-0.28300516371307616,-0.5496894532298278,-0.48034260424230624,-0.7137484043069122,12.444381770787313,0.09666728973388672,0.2558261006376519,0.47116651535034215,-0.129060477337255,1.0713935080379393,0.17105301900654268,0.7712800116941416,-0.5697787300040211,80.64505212899812,5.2082252828290905,0.3001134963437988,6,-0.3149995803833008,-0.6233329772949219,-0.733332633972168,-0.804999828338623,0.38000011444091797,4,0.06368383358413232,2.8999227534117242,10.146665573120117,-1.290908712592138,10.206665992736816,1.190475541719743,10.09666633605957,0.06368383358413232 2813,2016-06-06,10.273332595825195,10.3100004196167,10.166666030883787,10.166666030883787,1145733.0,0.006531672843592684,-1.6875223517630509,1.7777636493682247,86.9968741336105,77.88722333278906,-0.26871542171330276,-0.5660963446664482,-0.5515173875555774,-0.7693370344078616,13.279277458910899,0.14333438873291193,0.2982846208656813,0.48749980926513636,-0.1160136377119585,1.0910132562422312,0.18574308577658805,0.7892565327536847,-0.5356806691530842,89.62234613952033,9.456163531689953,0.3017567234885477,6,-0.2349991798400879,-0.5066657066345215,-0.7999992370605469,-0.7516660690307617,0.4833335876464844,0,0.044451685190909807,-2.2222204561710246,10.206665992736816,2.8999227534117242,10.146665573120117,-1.290908712592138,10.206665992736816,0.044451685190909807 2814,2016-06-07,10.453332901000977,10.493332862854004,10.273332595825195,10.300000190734863,2709738.0,0.017521121164609132,-1.1290221358793209,1.4374955296473546,88.36562747912274,80.58241492177044,-0.38290266045244614,-0.7122566744842729,-0.7298362999062018,-0.9334277709360634,14.492914416705032,0.2200002670288086,0.32882729533082866,0.6228334903717041,-0.039656117402980584,1.2853230981463888,0.29158868648436176,0.9540782942590464,-0.6126582455988387,90.8396996579875,7.055628071008556,0.3312448038873426,6,-0.2933335304260254,-0.5850000381469727,-0.9799995422363281,-0.931666374206543,0.19999980926513672,1,0.010841781227711067,-1.6875223517630509,10.273332595825195,-2.2222204561710246,10.206665992736816,2.8999227534117242,10.146665573120117,0.010841781227711067 2815,2016-06-08,10.453332901000977,10.529999732971193,10.399999618530273,10.43333339691162,1680630.0,0.0,-1.9999889961156698,0.1304320784172375,91.40398280435859,83.1917052548594,-0.3157789939364495,-0.68129202275742,-0.7306992716317051,-0.9134181027687198,16.059509923534147,0.13000011444091975,0.3734184059652357,0.5810001373291023,-0.1286232548969437,1.2906235295551483,0.22618844121607928,0.9358118334421253,-0.48212660410846553,83.68788426029228,-2.1680068379641284,0.35481169611302277,6,-0.22499990463256836,-0.5666666030883789,-0.9883327484130859,-0.9116663932800293,0.06333351135253906,2,0.007334199790276941,-1.1290221358793209,10.453332901000977,-1.6875223517630509,10.273332595825195,-2.2222204561710246,10.206665992736816,0.007334199790276941 2816,2016-06-09,10.31999969482422,10.426666259765623,10.136666297912598,10.383333206176758,1756875.0,-0.012755090404132141,2.866675991505987,-3.16675408897965,80.05697587695178,83.52096682483517,-0.14432182330262222,-0.5009206413630789,-0.6034497854942646,-0.7609135427228981,17.071792688691374,0.3166666030883789,0.39777205189509424,0.40150022506714045,-0.2978911741753425,1.1008916243096234,0.051804525445898975,0.7511959246883819,-0.2370347107159727,46.610173601008874,-37.408113758917274,0.34969569962124125,6,-0.07666683197021662,-0.43333339691162287,-0.8924996852874774,-0.7783331871032733,0.05666637420654119,3,0.01324285871647235,-1.9999889961156698,10.453332901000977,-1.1290221358793209,10.453332901000977,-1.6875223517630509,10.273332595825195,0.01324285871647235 2817,2016-06-10,10.213333129882812,10.34000015258789,10.16333293914795,10.31999969482422,1386861.0,-0.010335907761208962,1.4090849979192677,1.684204186116624,75.74124342582168,83.97595625680017,-0.004706514751591229,-0.3508084054352949,-0.48854275725740237,-0.6380559947721665,17.923733039209914,0.1766672134399414,0.41651304588600624,0.25583367347717356,-0.41609604622951935,0.9277633931838665,-0.08013118637617289,0.59179853333052,0.3166666030883807,19.491562409077595,-65.44927294460885,0.335964859853346,6,0.029999732971191406,-0.32666683197021484,-0.7924997806549072,-0.6716666221618652,0.3166666030883807,4,0.040796376585327865,2.866675991505987,10.31999969482422,-1.9999889961156698,10.453332901000977,-1.1290221358793209,10.453332901000977,0.040796376585327865 2818,2016-06-13,10.09333324432373,10.146665573120117,10.026665687561037,10.10666561126709,1813509.0,-0.011749336287482759,1.5714548464226215,0.12499105929475508,63.68878694385304,83.07268639399442,0.1393540486189373,-0.19291921576843052,-0.3623865633869112,-0.5020259905992379,18.53426611687683,0.18666744232177557,0.4120403683271192,0.10550041198730398,-0.5307616154890713,0.7417624394636793,-0.21263060175088278,0.42363142572549073,0.4293331527709974,13.245191214587432,-67.46922661142318,0.31813101373818725,6,0.1849994659423846,-0.2066669464111328,-0.7066664695739746,-0.5516667366027832,0.486666679382326,0,0.048877100449590705,1.4090849979192677,10.213333129882812,2.866675991505987,10.31999969482422,-1.9999889961156698,10.453332901000977,0.048877100449590705 2819,2016-06-14,9.899999618530273,10.033332824707033,9.899999618530273,10.029999732971193,1878051.0,-0.019154586608163715,-1.0512782892565289,9.750715307582393,53.29950454967604,78.89383568085913,0.3373306640128213,0.035579793732658516,-0.164156606832357,-0.29963801400698387,19.21018903169979,0.19333362579345703,0.389802944025714,-0.10899987220764196,-0.7002345395036969,0.48223479508841294,-0.4046172058556685,0.1866174614403846,0.602826750183107,0.0,-76.01944659719979,0.29561733364802745,6,0.315000057220459,0.010000228881835938,-0.5199997425079346,-0.35833311080932617,0.4033336639404297,1,0.08653197959098358,1.5714548464226215,10.09333324432373,1.4090849979192677,10.213333129882812,2.866675991505987,10.31999969482422,0.08653197959098358 2820,2016-06-15,9.936665534973145,9.986665725708008,9.833333015441896,9.93000030517578,2092488.0,0.003703628066231701,1.8750167639721786,-0.051270953306692346,48.16898570697485,74.77956986851423,0.28869705223082853,0.03261452952273203,-0.19572153547326643,-0.33013787427704244,19.804191260571603,0.1533327102661115,0.3820165254986083,-0.09266724586486852,-0.6409516765835317,0.45561718485379465,-0.3668094612242001,0.18147496949446307,0.5299912287292496,17.415595792045195,-53.531118981466804,0.2741422153593316,6,0.2450008392334002,-0.019999027252197266,-0.6124987602233887,-0.39499902725219727,0.4266672134399414,2,0.07212350790821964,-1.0512782892565289,9.899999618530273,1.5714548464226215,10.09333324432373,1.4090849979192677,10.213333129882812,0.07212350790821964 2821,2016-06-16,9.68333339691162,9.770000457763672,9.636666297912598,9.699999809265137,2721357.0,-0.025494683017144526,-1.424244000554862,-2.500500786950523,38.82351911603038,69.61616667071107,0.524556523830924,0.3174491651528122,0.058476052568314785,-0.07428560134986206,20.882612378198644,0.2999992370605469,0.36244284780273794,-0.3556660652160666,-0.8696580197632109,0.15832588933107772,-0.6126620424896387,-0.09867008794249443,0.7326574669299344,6.6351276408507855,-58.76576744439643,0.2569959772735724,6,0.3999996185302752,0.23333311080932795,-0.3325004577636701,-0.14166688919067205,0.5666666030883807,3,0.08605848639970182,1.8750167639721786,9.936665534973145,-1.0512782892565289,9.899999618530273,1.5714548464226215,10.09333324432373,0.08605848639970182 2822,2016-06-17,9.736665725708008,9.890000343322754,9.666666030883787,9.743332862854004,3398976.0,0.005507641491864668,-2.0454708012822103,0.40003433279922496,39.675143980691004,64.35819665372,0.44426240477770307,0.28835182478076504,0.005787035955389541,-0.12502820056823438,21.925245559333902,0.22333431243896662,0.3132686052616229,-0.3083337306976315,-0.8040441121138784,0.18737665071861542,-0.5561889214057558,-0.06047853998950714,0.6013926815406503,19.607758806072855,-40.775721595030234,0.24785519070812378,6,0.3466672897338867,0.18000078201293945,-0.2783324718475342,-0.19499921798706055,0.5066671371459961,4,0.06573095568362186,-1.424244000554862,9.68333339691162,1.8750167639721786,9.936665534973145,-1.0512782892565289,9.899999618530273,0.06573095568362186 2823,2016-06-20,10.153332710266113,10.176666259765623,9.863332748413086,9.90999984741211,1453314.0,0.042793600632500706,1.1609210521988915,-36.49735374052353,51.582861335070895,60.271222637714246,0.00981555889602248,-0.08737749310889242,-0.4116143093808642,-0.5378271814229247,23.12777355475228,0.4400005340576154,0.2824660708929585,0.07949991226196218,-0.36605928397302456,0.5250591084969489,-0.1432796858555303,0.30227951037945466,0.11458648604893895,95.67897200965714,38.17074284790481,0.22277959811749326,6,-0.06999969482421875,-0.21000003814697266,-0.6899995803833008,-0.611666202545166,0.06000041961669922,0,0.03709787056660008,-2.0454708012822103,9.736665725708008,-1.424244000554862,9.68333339691162,1.8750167639721786,9.936665534973145,0.03709787056660008 2824,2016-06-21,10.170000076293944,10.19333267211914,10.06999969482422,10.113332748413086,1651404.0,0.0016415660259982978,1.3871086828115426,0.23287987991518083,48.91947143556535,55.550721374515,-0.057294266684017714,-0.07701493177282792,-0.4293748220967384,-0.5483081992127872,23.94379340471349,0.1233329772949201,0.24574282464348762,0.07650055885314799,-0.34805828195805155,0.5010593996643475,-0.1357788615524509,0.2887799792587469,0.03479383018086324,95.80851351791192,40.21736615361336,0.2122794204055995,6,-0.1383337974548322,-0.1883335113525373,-0.708333492279051,-0.6283335685729963,1.053333282470705,1,0.04031463562795978,1.1609210521988915,10.153332710266113,-2.0454708012822103,9.736665725708008,-1.424244000554862,9.68333339691162,0.04031463562795978 2825,2016-06-22,10.34000015258789,10.393333435058594,10.18000030517578,10.18333339691162,1720899.0,0.016715838251585957,-1.6122487110768216,2.7646751935376477,55.35059168318002,52.80556757520702,-0.273860592288683,-0.2166427136510105,-0.6014165854741211,-0.7136785414199114,24.795344428997996,0.2233333587646502,0.20145401374677263,0.22016725540161097,-0.1964831961600204,0.6368177069632424,0.011842029620794392,0.42849248118242755,-0.703333854675293,92.95155295472907,36.92238315149625,0.2083252257808161,6,-0.3250002861022949,-0.3583335876464844,-0.878333568572998,-0.7983336448669434,0.9499998092651367,2,-0.003546118914515728,1.3871086828115426,10.170000076293944,1.1609210521988915,10.153332710266113,-2.0454708012822103,9.736665725708008,-0.003546118914515728 2826,2016-06-23,10.466666221618652,10.576665878295898,10.333333015441896,10.34000015258789,2784633.0,0.012250103207112506,-2.4761752304140248,0.8085063642506163,56.93951627272403,50.71648678041839,-0.4219015878414858,-0.32146099813537354,-0.7251483749669276,-0.8347184222636113,25.26160149799711,0.24333286285400213,0.13582718281447015,0.32249999046325684,-0.11603497703771737,0.761034957964231,0.10323250671276973,0.5417674742137439,-0.8148665809631339,87.91212361298005,33.551019903694026,0.21926748375048744,6,-0.3600001335144043,-0.4616665840148926,-1.0049996376037598,-0.9249997138977051,1.0599994659423828,3,-0.009872625248346423,-1.6122487110768216,10.34000015258789,1.3871086828115426,10.170000076293944,1.1609210521988915,10.153332710266113,-0.009872625248346423 2827,2016-06-27,9.816665649414062,10.306666374206543,9.630000114440918,9.666666030883787,4349637.0,-0.062101968137861174,-5.05974891109403,1.1842131020411377,40.70555124223604,48.16279392468318,0.18541255908437648,0.33107476604476815,-0.076697187664859,-0.18185624491996322,24.91091506807841,0.8366661071777344,0.04672948548951439,-0.31833386421203613,-0.7767702258187619,0.1401024973946896,-0.547552045015399,-0.08911568340867326,0.7600002288818359,19.718209118814165,-28.935773134444922,0.22921818080336254,6,0.2866673469543457,0.23000049591064453,-0.3549990653991699,-0.27499914169311523,1.5666675567626953,0,0.04414272280036369,-2.4761752304140248,10.466666221618652,-1.6122487110768216,10.34000015258789,1.3871086828115426,10.170000076293944,0.04414272280036369 2828,2016-06-28,10.149999618530273,10.25333309173584,9.93333339691162,9.960000038146973,2455329.0,0.033955925669741704,-1.6301395633208073,1.2666670905229813,44.18901468951492,47.150517273554165,-0.15537758148893488,0.007303796689006603,-0.4058048587506278,-0.5105208964619106,24.311300270159485,0.43666744232177734,-0.013612839984586955,0.009166765213013406,-0.4467849506696364,0.4651184810956632,-0.21880909272831062,0.23714262315433743,0.426666259765625,54.929577464788736,11.132133071112769,0.22797585794132463,6,-0.046666622161865234,-0.1033334732055664,-0.676666259765625,-0.6083331108093262,1.426666259765625,1,0.009195393875024216,-5.05974891109403,9.816665649414062,-2.4761752304140248,10.466666221618652,-1.6122487110768216,10.34000015258789,0.009195393875024216 2829,2016-06-29,10.566665649414062,10.60666561126709,10.19333267211914,10.239999771118164,2073465.0,0.04105084202398457,1.0327892687960227,1.719297893378976,51.872238228836615,47.56198977598325,-0.5224760371489143,-0.392467701066753,-0.8132083068628688,-0.923293959964747,23.69138036726959,0.4566659927368164,-0.05462079467539205,0.40233283042907786,-0.09095362751020275,0.8956192883683585,0.15568960145943755,0.6489760593987182,-0.9366655349731445,95.90443586028036,54.791937980128424,0.24664322896964075,6,-0.4483327865600586,-0.5049996376037598,-1.0899989604949951,-1.0249991416931152,1.1966676712036133,2,-0.033438412007561036,-1.6301395633208073,10.149999618530273,-5.05974891109403,9.816665649414062,-2.4761752304140248,10.466666221618652,-0.033438412007561036 2830,2016-06-30,10.710000038146973,10.710000038146973,10.533332824707033,10.543333053588867,3141630.0,0.01356476995568201,1.1200025176953718,0.5102062860913077,56.421522058303914,49.51732343623586,-0.6085749278582551,-0.5229732419393915,-0.9523009969216343,-1.0538788023037284,22.54308600553912,0.17666721343993963,-0.06374817261615284,0.5205005168914791,-0.0299286217075192,1.0709296554904775,0.24528594759197908,0.7957150861909792,-1.060466613769531,100.0,57.12161211387564,0.27521456929949945,6,-0.5399999618530273,-0.5399999618530273,-1.2158334255218506,-1.1683335304260254,1.3100004196166992,3,0.04793028186641268,1.0327892687960227,10.566665649414062,-1.6301395633208073,10.149999618530273,-5.05974891109403,9.816665649414062,0.04793028186641268 2831,2016-07-01,10.850000381469727,10.883333206176758,10.68333339691162,10.699999809265137,2077425.0,0.01307192743455654,-1.1818153444410113,0.9000017166104953,60.369174509370225,51.81666016164466,-0.6321580756194862,-0.6404141865393065,-1.082799179713767,-1.1720960538487137,21.488671406549702,0.1999998092651385,-0.03826765927887621,0.6253341197967526,0.0014564714446283489,1.2492117681488768,0.31339529562069046,0.9372729439728147,-1.158048292541503,97.34046560113832,49.37623266201483,0.3119388241760625,7,-0.5933337211608887,-0.5933337211608887,-1.3425004482269287,-1.3083338737487793,1.4733324050903338,4,0.04055295529157377,1.1200025176953718,10.710000038146973,1.0327892687960227,10.566665649414062,-1.6301395633208073,10.149999618530273,0.04055295529157377 2832,2016-07-04,10.85666561126709,11.039999961853027,10.796666145324707,10.833333015441896,1617378.0,0.0006143068721680134,-4.034509974152049,0.1555500454582905,62.90867171049914,53.07508353669225,-0.517683797131582,-0.6280886959350518,-1.073563692980784,-1.1526732804801156,20.314161693954556,0.2433338165283203,-0.0029654583035636506,0.5994993686676029,-0.08518803039083345,1.2841867677260392,0.2571556691383847,0.9418430681968211,-1.0932306553039535,83.43364149655645,29.79389623977535,0.34234369952921845,7,-0.5216655731201172,-0.5216655731201172,-1.3049991130828857,-1.3149991035461426,1.5799999237060547,0,0.06171324606319417,-1.1818153444410113,10.850000381469727,1.1200025176953718,10.710000038146973,1.0327892687960227,10.566665649414062,0.06171324606319417 2833,2016-07-05,10.729999542236328,10.850000381469727,10.59000015258789,10.803333282470703,1807257.0,-0.011667124471376078,2.1199789430317457,-3.142973922995416,64.3598727817153,54.790683686264465,-0.3359431712901326,-0.4906099377778883,-0.9354722269794777,-1.0043294819439659,18.589610857352113,0.2666654586791992,0.07146692943303634,0.44999995231628453,-0.26666890710593094,1.1666688117385,0.09166552260517769,0.8083343820273914,-0.864439385802001,63.385804155238546,2.838676352304219,0.35833442971110757,7,-0.39499950408935547,-0.39499950408935547,-1.1458332538604736,-1.1883330345153809,1.9133338928222674,1,0.06088850809067825,-4.034509974152049,10.85666561126709,-1.1818153444410113,10.850000381469727,1.1200025176953718,10.710000038146973,0.06088850809067825 2834,2016-07-06,10.566665649414062,10.763333320617676,10.526665687561037,10.666666030883787,1723758.0,-0.015222171462294765,-1.6296359089560783,1.363633999167683,60.4419950284569,55.35639516907301,-0.12340208877708214,-0.33555413485962937,-0.7589365853076053,-0.8178121553405173,16.119196406668934,0.23666763305663885,0.14453839489556053,0.28099942207336426,-0.4431928298297976,1.005191673976526,-0.08109670387821666,0.6430955480249452,-0.60715030854624,7.7921860776187195,-55.8061627401614,0.36209612595158064,7,-0.23166561126708984,-0.23166561126708984,-0.9541656970977783,-1.0249991416931152,2.1633338928222656,2,0.0955836270770849,2.1199789430317457,10.729999542236328,-4.034509974152049,10.85666561126709,-1.1818153444410113,10.850000381469727,0.0955836270770849 2835,2016-07-07,10.529999732971193,10.706665992736816,10.460000038146973,10.633333206176758,1843950.0,-0.003469960880696843,-1.0273953275093768,1.0333307902115247,65.1190458349626,56.265231787099516,-0.06364319007042063,-0.30867601470043127,-0.7096526282430009,-0.7601228239373512,13.332180050512932,0.24666595458984375,0.16895699038508383,0.2405001640319835,-0.48822638817938646,0.9692267162433534,-0.12386311207370149,0.6048634401376685,-0.4840456224245546,12.068914488288197,-56.30862062860578,0.36436327610568486,7,-0.19499969482422053,-0.19499969482422053,-0.9041664600372332,-0.9883332252502459,2.2966661453247053,3,0.11712569980269882,-1.6296359089560783,10.566665649414062,2.1199789430317457,10.729999542236328,-4.034509974152049,10.85666561126709,0.11712569980269882 2836,2016-07-08,10.456665992736816,10.583333015441896,10.316665649414062,10.526665687561037,2521443.0,-0.006964268005131724,1.9090823970037083,0.6774154845735986,62.765959245650556,58.716388231923354,0.009077428708689439,-0.23671511536246648,-0.6001143943676972,-0.669118873731211,12.062992274239546,0.2666673660278338,0.19919549960286176,0.16033310890197683,-0.5721510298495094,0.892817247653463,-0.20590896047376717,0.5265751782777208,-0.33118821408566745,19.354859974870493,-52.91181066832682,0.36624206937574316,7,0.030000686645507812,-0.12166595458984375,-0.731666088104248,-0.8983325958251953,2.3500003814697283,4,0.14950601521677598,-1.0273953275093768,10.529999732971193,-1.6296359089560783,10.566665649414062,2.1199789430317457,10.729999542236328,0.14950601521677598 2837,2016-07-11,10.630000114440918,10.649999618530273,10.399999618530273,10.533332824707033,1517973.0,0.016576423290607156,2.658546456857751,-1.3809673024522557,59.24968687912498,60.38979625299114,-0.04107145088924824,-0.3976192118795865,-0.7489904649081272,-0.8241809299085308,10.795244198299713,0.25,0.20904206957690086,0.3128338813781735,-0.4332853565957304,1.0589531193520774,-0.060225737608778473,0.6858935003651254,-0.4313605611336193,58.750058114376245,-10.11909299719943,0.37305961898695195,7,-0.013333797454833984,-0.2950000762939453,-0.9050002098083496,-1.0716667175292969,2.1833324432373065,0,0.15929752153236,1.9090823970037083,10.456665992736816,-1.0273953275093768,10.529999732971193,-1.6296359089560783,10.566665649414062,0.15929752153236 2838,2016-07-12,10.586666107177734,10.743332862854004,10.526665687561037,10.613332748413086,2155740.0,-0.004076576368453155,-1.9545359966708755,-0.27586002782080754,58.002545247004015,61.070941477231955,0.07902830478903944,-0.33247720655750435,-0.6791559386575674,-0.7669524781029313,10.379673286361696,0.21666717529296697,0.20517710660612032,0.24483323097229004,-0.5027461915538805,0.9924126534984605,-0.1289564802907961,0.6186229422353762,-0.320717721186778,60.44772773371195,-4.806661329282441,0.37378971126308563,7,0.09166669845581055,-0.2516660690307617,-0.8491663932800293,-1.0283327102661133,2.1733341217041016,1,0.17474806601684678,2.658546456857751,10.630000114440918,1.9090823970037083,10.456665992736816,-1.0273953275093768,10.529999732971193,0.17474806601684678 2839,2016-07-13,10.75666618347168,10.880000114440918,10.529999732971193,10.566665649414062,2970144.0,0.016057942564060346,-1.6582405006446603,-7.1250268221157285,58.00254524700399,61.246610720420854,-0.0683763858364621,-0.45851563398218964,-0.8218530510828455,-0.9235252142946493,10.765000909087703,0.3500003814697248,0.30330494460624635,0.37199997901916504,-0.3671079301640816,1.1111078882024117,0.0024460244275417153,0.7415539336107884,-0.42879367141175706,78.1064467689974,15.679931241272179,0.3695539545916235,7,-0.07833337783813477,-0.42166614532470703,-0.8541660308837891,-1.1766657829284668,2.1066665649414062,2,0.17539516606789407,-1.9545359966708755,10.586666107177734,2.658546456857751,10.630000114440918,1.9090823970037083,10.456665992736816,0.17539516606789407 2840,2016-07-14,10.653332710266113,10.859999656677246,10.616665840148926,10.75666618347168,1963296.0,-0.00960645904995594,-1.7547139255812447,-0.5438588565979019,53.61756504202078,60.49643189071536,0.029137629751069483,-0.3148825450293682,-0.6947558478440694,-0.806377382630739,11.510528239482056,0.2433338165283203,0.372308622136595,0.2328331470489502,-0.48397687420631286,0.9496431683042132,-0.12557186357868133,0.5912381576765817,-0.2684900022227428,59.763263523385,0.5373520921246993,0.35840501062763114,7,0.02500009536743164,-0.3183326721191406,-0.6391665935516357,-0.981666088104248,2.1300001144409197,3,0.1949311908722262,-1.6582405006446603,10.75666618347168,-1.9545359966708755,10.586666107177734,2.658546456857751,10.630000114440918,0.1949311908722262 2841,2016-07-15,10.516666412353516,10.670000076293944,10.479999542236328,10.623332977294922,2166261.0,-0.012828501805908998,-1.1111134658584976,1.0322556828145044,66.93549503520441,60.9438567045715,0.1268920798468951,-0.11866816276648962,-0.5346717432025496,-0.661500995596084,11.634516635151066,0.1900005340576154,0.384533563925876,0.05450019836425746,-0.5732343737051107,0.6822347704336256,-0.2593670876704266,0.3683674843989415,-0.07941112400537342,24.30555693529128,-38.268849448930006,0.3138672860346843,7,0.08166646957397461,-0.18166637420654297,-0.4591667652130127,-0.8266663551330566,2.336667060852049,4,0.2196513015977113,-1.7547139255812447,10.653332710266113,-1.6582405006446603,10.75666618347168,-1.9545359966708755,10.586666107177734,0.2196513015977113 2842,2016-07-18,10.376666069030762,10.456665992736816,10.136666297912598,10.399999618530273,2217885.0,-0.01331223582011698,3.6829349987788285,0.2187522351763107,56.04981436446876,60.02051688043299,0.21416597455750797,0.07561460472716064,-0.37261248882332865,-0.5129036123338047,12.33238976632146,0.38000011444091797,0.3650745754056075,-0.11750016212463343,-0.6470918789329136,0.4120915546836468,-0.38229602052877354,0.14729569627950667,0.6633338928222656,32.28694373667316,-29.963391675798853,0.26479585840414,7,0.1316671371459961,-0.04166603088378906,-0.31166648864746094,-0.6866660118103027,2.463334083557129,0,0.2341792912107037,-1.1111134658584976,10.516666412353516,-1.7547139255812447,10.653332710266113,-1.6582405006446603,10.75666618347168,0.2341792912107037 2843,2016-07-19,10.529999732971193,10.566665649414062,10.283332824707033,10.336666107177734,2011398.0,0.01477677540361988,1.125005811479178,-8.285650059263574,48.86130804894424,58.73377388270937,0.03294318476133462,-0.050650093730419954,-0.4960627831804576,-0.6558097492586494,12.016258185311132,0.2833328247070295,0.32093017452938,0.017000150680543058,-0.48776508594934853,0.5217653873104346,-0.23538246763440362,0.26938276899548974,0.4919335556030262,52.91477749466951,-4.8687512770101335,0.252382618314946,7,-0.02166652679443537,-0.19499969482422053,-0.4650001525878924,-0.8399996757507342,2.3000001907348615,1,0.21684072959256917,3.6829349987788285,10.376666069030762,-1.1111134658584976,10.516666412353516,-1.7547139255812447,10.653332710266113,0.21684072959256917 2844,2016-07-20,10.579999923706056,10.66333293914795,10.463333129882812,10.520000457763672,1710633.0,0.00474835631555659,-1.3076796109026487,0.3103415957578063,45.714283917725886,56.57768922523863,-0.016725490199712922,-0.07205342758542344,-0.5244389459836647,-0.7005743101380713,11.600082976999838,0.19999980926513672,0.2659005871411573,0.046500349044801936,-0.43224320947490824,0.5252439075645121,-0.19287143021505315,0.285872128304657,0.42422802505492996,61.290360858043414,8.481474148301395,0.23937177925985534,7,-0.07166671752929865,-0.2449998855590838,-0.497500419616701,-0.8899998664855975,2.143333435058592,2,0.20604917966881708,1.125005811479178,10.529999732971193,3.6829349987788285,10.376666069030762,-1.1111134658584976,10.516666412353516,0.20604917966881708 2845,2016-07-21,10.303333282470703,10.5,10.130000114440918,10.5,3490809.0,-0.02614996627886934,2.7627097274755115,-3.2778078011252485,33.46773216677457,53.322330660919064,0.2507793663709794,0.21262686699672884,-0.23074410210363538,-0.41964222355240643,10.726006290775306,0.4499998092651385,0.20548618567076993,-0.22833294868469167,-0.7104653607578104,0.25379946338842707,-0.46939915472125193,0.012733257351868588,0.6835434332733161,32.09873708786707,-14.454380624118748,0.2410662060365597,7,0.20166683197021484,0.03166675567626953,-0.24083352088928223,-0.6133332252502441,2.5399999618530273,3,0.24846322988481484,-1.3076796109026487,10.579999923706056,1.125005811479178,10.529999732971193,3.6829349987788285,10.376666069030762,0.24846322988481484 2846,2016-07-22,10.363332748413086,10.406665802001953,10.229999542236328,10.293333053588867,1610910.0,0.0058233063317927325,1.2553264019089825,-0.3559305595965474,35.546899228921376,50.68868758867423,0.19684907156548803,0.15229735071454265,-0.26557473046389646,-0.4729083153721909,9.253308858134742,0.176666259765625,0.16801333888733083,-0.16316680908203196,-0.6504196166951264,0.32408599853106246,-0.4067932128885783,0.08045959472451436,0.5892689032788088,43.74991059294757,1.7850166501730769,0.24362640380654682,7,0.14166736602783203,-0.02833271026611328,-0.3141663074493408,-0.673332691192627,2.4266672134399414,4,0.23351562041318386,2.7627097274755115,10.303333282470703,-1.3076796109026487,10.579999923706056,1.125005811479178,10.529999732971193,0.23351562041318386 2847,2016-07-25,10.25,10.436665534973145,10.206665992736816,10.34666633605957,2447364.0,-0.01093593645639146,-1.5090719933416563,-1.3809536784741145,35.826795600335686,48.224715405711066,0.28006165860287346,0.31595831605727653,-0.1290532484088569,-0.3507184421947045,9.647729218916608,0.22999954223632812,0.11473579516217036,-0.29816627502441406,-0.679554753106661,0.0832222030578329,-0.48886051406553754,-0.10747203598329058,0.6696975902018565,22.5,-16.063149000274706,0.19069423904112365,7,0.25500011444091797,0.08500003814697266,-0.2500002384185791,-0.559999942779541,2.4966659545898455,0,0.2539837534834697,1.2553264019089825,10.363332748413086,2.7627097274755115,10.303333282470703,-1.3076796109026487,10.579999923706056,0.2539837534834697 2848,2016-07-26,10.243332862854004,10.289999961853027,10.126666069030762,10.25,1984536.0,-0.0006504524044874671,2.7692265369675497,0.0689706201535092,39.47941833771591,46.16659019356795,0.260276147005829,0.3478085896736314,-0.10051607229017634,-0.33471723985508284,10.145234330667726,0.16333389282226562,0.07230621517681257,-0.3095000743865963,-0.672201265414758,0.05320111664156535,-0.49085066990067716,-0.1281494788725155,0.6447768283174149,21.739145887236646,-19.860553042922987,0.181350595514081,7,0.25,0.09166717529296875,-0.243333101272583,-0.5533328056335449,2.2033329010009766,1,0.2534982826878869,-1.5090719933416563,10.25,1.2553264019089825,10.363332748413086,2.7627097274755115,10.303333282470703,0.2534982826878869 2849,2016-07-27,10.213333129882812,10.436665534973145,10.213333129882812,10.399999618530273,2073036.0,-0.002928708201993646,-1.3928494793955062,27.99799742526105,39.651429294474966,44.61479733272954,0.22920199892034532,0.3688936668296954,-0.04822163119208156,-0.29642116302402144,10.142626514275221,0.22333240509033203,0.028638272455152602,-0.3218331813812263,-0.7148510096027714,0.07118464684031878,-0.5183420954919988,-0.12532426727045376,0.6290899439601674,23.21435413787554,-21.207003383750312,0.19650891411077284,7,0.18499994277954102,0.12166690826416016,-0.20000028610229492,-0.5233330726623535,2.1999998092651367,2,0.2562010619400277,2.7692265369675497,10.243332862854004,-1.5090719933416563,10.25,1.2553264019089825,10.363332748413086,0.2562010619400277 2850,2016-07-28,11.223333358764648,11.69666576385498,11.00333309173584,11.19333267211914,8672532.0,0.0988903638055938,-2.3821118544087683,-0.16071811744510406,65.54054550396307,44.459802940369386,-0.7726981672841244,-0.6331384092332772,-1.0254505466115802,-1.294030540686066,10.573695671715782,1.483332633972168,0.014897619404681706,0.6625003814697266,0.16757225027404665,1.1574285126654065,0.4150363158718875,0.9099644470675656,-1.0966672897338867,69.85143330595822,21.339822365314518,0.24746406559783957,7,-0.31166744232177734,-0.5600004196166992,-1.2166669368743896,-1.5333333015441895,1.359999656677246,3,0.13365013334729148,-1.3928494793955062,10.213333129882812,2.7692265369675497,10.243332862854004,-1.5090719933416563,10.25,0.13365013334729148 2851,2016-07-29,11.289999961853027,11.416666030883787,11.176666259765623,11.329999923706055,3663105.0,0.00594000026171515,1.2500100583384,-1.3333015449170322,63.98304399831893,45.34127289968606,-0.8025253843643352,-0.7010967946326634,-1.0566059753788704,-1.3492298809625183,10.581278270027353,0.23999977111816406,-0.010128584676325048,0.7071670055389401,0.12643832830344337,1.2878956827744368,0.4168026669211926,0.9975313441566875,-1.131933898925782,74.09771458283726,25.770763776627817,0.2903643386177481,7,-0.37833404541015625,-0.6266670227050781,-1.2916667461395264,-1.5999999046325684,1.3366661071777344,4,0.1375848793373915,-2.3821118544087683,11.223333358764648,-1.3928494793955062,10.213333129882812,2.7692265369675497,10.243332862854004,0.1375848793373915 2852,2016-08-01,11.526665687561035,11.686665534973145,11.399999618530273,11.403332710266113,2988525.0,0.020962420416976046,-3.410273339495576,-3.0833273728631716,68.40730972976019,47.51305086422117,-0.9598467827607724,-0.9328203387622125,-1.2583617376074177,-1.5718180307544323,10.362479223718898,0.3966655731201172,-0.007111537418877489,0.9103327274322517,0.20020917551065232,1.620456279353851,0.5552709514714529,1.2653945033930505,-1.3378276306152355,89.17196755805872,40.62761322978953,0.3550617759607994,8,-0.6149997711181641,-0.8633327484130859,-1.4708328247070312,-1.8133325576782227,0.9600000381469727,0,0.1096010163333978,1.2500100583384,11.289999961853027,-2.3821118544087683,11.223333358764648,-1.3928494793955062,10.213333129882812,0.1096010163333978 2853,2016-08-02,11.383333206176758,11.489999771118164,11.236665725708008,11.43000030517578,2414961.0,-0.012434860632676625,2.0400201416783967,-0.3783829760910437,62.40107194081677,49.367138422342386,-0.762974316592052,-0.7779162904199772,-1.0797755452634803,-1.4180258381241178,10.67183475032442,0.28999996185302734,-0.02753045113356123,0.7343335628509529,-0.053646596122884915,1.5223137218247906,0.34034348336403397,1.1283236423378717,-1.164338595092774,78.87644682641684,32.66403992261138,0.3939900794869185,8,-0.4716672897338867,-0.568333625793457,-1.3083336353302002,-1.6700000762939453,1.0133323669433576,1,0.11976568933898246,-3.410273339495576,11.526665687561035,1.2500100583384,11.289999961853027,-2.3821118544087683,11.223333358764648,0.11976568933898246 2854,2016-08-03,11.576665878295898,11.649999618530273,11.390000343322756,11.44666576385498,3160731.0,0.016983836686273568,-1.1370012267245837,-2.785690930641378,67.64332737681094,53.1644267790131,-0.8940848099819547,-0.9398913288607851,-1.2413286868016122,-1.6000409601410652,11.299319310130088,0.2666664123535156,-0.0002585882253747229,0.8771662235260003,-0.011607764176767787,1.7659402112287683,0.43277922967461535,1.3215532173773852,-1.3281178441564947,82.6923076923077,36.616238562380644,0.444386993851384,8,-0.6649999618530273,-0.6649999618530273,-1.5016663074493408,-1.863332748413086,0.7899999618530273,2,0.07515116137109645,2.0400201416783967,11.383333206176758,-3.410273339495576,11.526665687561035,1.2500100583384,11.289999961853027,0.07515116137109645 2855,2016-08-04,11.763333320617676,11.779999732971193,11.483332633972168,11.646665573120115,2372613.0,0.01612445623672576,2.9555462307755187,0.8974434214870107,73.37501846254969,57.36755113830513,-0.9519829987762201,-1.0850542614054497,-1.39457434514188,-1.7745098273421984,12.254690107166926,0.2966670989990252,0.04152852601374413,1.002166986465454,-0.0008886045806093534,2.0052225775115176,0.5006391909424224,1.5036947819884858,-1.4858229318839609,97.23761185253537,46.40804639283161,0.501527795523032,8,-0.8100004196166992,-0.8100004196166992,-1.6733338832855225,-2.0350003242492676,0.5066671371459961,3,0.05525641421645466,-1.1370012267245837,11.576665878295898,2.0400201416783967,11.383333206176758,-3.410273339495576,11.526665687561035,0.05525641421645466 2856,2016-08-05,12.020000457763672,12.0600004196167,11.763333320617676,11.766666412353516,2999499.0,0.021819252260423028,-1.2820525987602245,2.17141455838473,79.52099255277044,62.22246191079788,-1.060456999418431,-1.2844495329599965,-1.6195211160608558,-2.0183732957372875,13.871688299211463,0.29666709899902344,0.09748561891508523,1.1806674003601074,0.04291202712169806,2.318422773598517,0.6117897137409027,1.749545086979312,-1.6823904952604583,95.14171306651346,40.233032442086035,0.5688776866192047,8,-0.9266672134399414,-0.9266672134399414,-1.8500003814697266,-2.2400002479553223,0.29999923706054865,4,0.0468662675727578,2.9555462307755187,11.763333320617676,-1.1370012267245837,11.576665878295898,2.0400201416783967,11.383333206176758,0.0468662675727578 2857,2016-08-08,12.32333278656006,12.32333278656006,11.993332862854006,12.046666145324707,2225922.0,0.02523563371417903,1.38554183643217,1.0921020930582814,80.56820620192335,66.78788278459871,-1.1608322090645817,-1.5330156126306722,-1.8875990984103357,-2.308179038451348,15.498497089001312,0.3299999237060547,0.2166582349437416,1.3993330955505385,0.08833662740844161,2.7103295636926354,0.7438348614794901,2.054831329621587,-1.8823793966300375,100.0,42.98684690408078,0.6554982340710488,8,-1.0549998283386248,-1.0983333587646502,-2.0666661262512225,-2.456665992736818,-0.15333271026611506,0,0.02461454930451268,-1.2820525987602245,12.020000457763672,2.9555462307755187,11.763333320617676,-1.1370012267245837,11.576665878295898,0.02461454930451268 2858,2016-08-09,12.436665534973145,12.630000114440918,12.276665687561035,12.316665649414062,3009936.0,0.009196598872724282,-2.5333476384617217,0.43373456598622295,80.97888473437163,71.37982227792057,-1.0396524163324976,-1.5817414329460107,-1.964708276657781,-2.4055921308422015,17.06405093413276,0.3533344268798828,0.3434434513503195,1.4201658725738522,-0.04286054206024659,2.883192287207951,0.6886526652568037,2.1516790798909007,-1.8451217933127193,84.40849877791227,26.782360504383647,0.7315132073170492,8,-0.6199989318847656,-1.0583324432373047,-2.101665496826172,-2.4916653633117676,-0.3166656494140625,1,0.004020385576363417,1.38554183643217,12.32333278656006,-1.2820525987602245,12.020000457763672,2.9555462307755187,11.763333320617676,0.004020385576363417 2859,2016-08-10,12.643333435058596,12.75,12.399999618530273,12.43000030517578,2547432.0,0.01661762950079182,-1.5609674403025693,1.7777777777778074,89.97725517542517,74.09501224141634,-0.9670735593630475,-1.7284355782449463,-2.1340459967173295,-2.5984897686389825,18.369150336802317,0.35000038146972656,0.497577008762665,1.5325004100799582,-0.09413440471174006,3.1591352248716564,0.7191830026841082,2.345817817475808,-1.847944056120122,91.57896004884832,29.454609663118205,0.8133174073958496,8,-0.680000305175783,-1.2050004005432147,-2.308333396911623,-2.6983332633972186,-0.4800004959106463,2,-0.019509717370460034,-2.5333476384617217,12.436665534973145,1.38554183643217,12.32333278656006,-1.2820525987602245,12.020000457763672,-0.019509717370460034 2860,2016-08-11,12.729999542236328,12.783332824707033,12.603333473205565,12.666666030883787,2016990.0,0.006854688094946271,1.1176384790584408,0.29687611758815874,90.06775398541458,76.99331335109363,-0.913620450079403,-1.7407976098555373,-2.185151348939815,-2.669677380353935,19.758063518136726,0.1799993515014684,0.661716167997513,1.5153331756591797,-0.24773743010883287,3.2784037814271922,0.6337978727751743,2.396868478543185,-1.7000568887704706,94.771244274445,29.070053403046458,0.8815353028840061,8,-0.7200002670288086,-1.2750000953674316,-2.3949995040893555,-2.784999370574951,-0.6366662979125977,3,-0.02854153300492379,-1.5609674403025693,12.643333435058596,-2.5333476384617217,12.436665534973145,1.38554183643217,12.32333278656006,-0.02854153300492379 2861,2016-08-12,12.826665878295898,12.893333435058596,12.69666576385498,12.716666221618652,2021457.0,0.007593585195258212,-1.6222256130513248,1.736831802439343,93.87061931935534,79.82256997215976,-0.8598053570549791,-1.744998254057986,-2.2424661842469824,-2.7503056300936386,21.77214586051135,0.19666767120361506,0.8491762792616981,1.4964995384216309,-0.3734579014226558,3.3664569782659175,0.5615208184994867,2.431478258343775,-1.551248600856276,92.59249840259633,20.541534727916897,0.9349787199221435,8,-0.7616662979125977,-1.3166661262512207,-2.491665840148926,-2.8816657066345215,-0.5866661071777344,4,-0.04339907391477038,1.1176384790584408,12.729999542236328,-1.5609674403025693,12.643333435058596,-2.5333476384617217,12.436665534973145,-0.04339907391477038 2862,2016-08-15,12.806666374206545,12.926666259765625,12.760000228881836,12.826665878295898,1467063.0,-0.0015592129926137455,-1.9412051802048185,-0.18181424100290558,93.44637564591302,83.2720481616149,-0.7142549935478044,-1.6164934336067702,-2.1844705214840605,-2.714966654515253,23.932453357469974,0.16666603088378906,0.9081827880767648,1.355000019073488,-0.5690944877510997,3.279094525898076,0.3929527656611942,2.317047272485782,-1.272382511547887,81.53849539669176,2.9943996683894767,0.9620472534122942,8,-0.6483330726623553,-1.2800002098083514,-2.3958330154418963,-2.861666202545168,-0.4633331298828143,0,-0.03800104298512086,-1.6222256130513248,12.826665878295898,1.1176384790584408,12.729999542236328,-1.5609674403025693,12.643333435058596,-0.03800104298512086 2863,2016-08-16,12.813332557678224,12.859999656677244,12.603333473205565,12.770000457763672,1722405.0,0.0005205244891133276,2.7561006245421584,-2.166658719183916,94.41917421922179,86.24714225521612,-0.5551207482785792,-1.5213263833089101,-2.1544288788562103,-2.7053537331118527,26.36262612627469,0.2566661834716797,0.9783310486783634,1.2474995613098159,-0.7168751742708928,3.2118742968905245,0.26531219351946156,2.22968692910017,-1.0284198635403126,78.48094160253542,-6.770270621453818,0.9821873677903546,8,-0.608333110809328,-1.286666393280031,-2.337499380111696,-2.8683323860168475,-0.48999977111816406,1,-0.05020805309534948,-1.9412051802048185,12.806666374206545,-1.6222256130513248,12.826665878295898,1.1176384790584408,12.729999542236328,-0.05020805309534948 2864,2016-08-17,12.760000228881836,12.8100004196167,12.636666297912598,12.786665916442873,1838337.0,-0.004162252759484453,3.7272065230113007,-0.6153795365011052,89.00178632805503,87.98344979582782,-0.3534490974294826,-1.3663536265115592,-2.070054450061459,-2.6338114397088948,28.987046046637328,0.17666625976562678,1.0206683349502441,1.0851672172546394,-0.8907774308630021,3.061111865372281,0.09719489319581953,2.0731395413134592,-0.7695718929309354,48.453717713891606,-37.14492786489238,0.9879723240588204,8,-0.41500043869018555,-1.2333340644836426,-2.253333806991577,-2.7900004386901855,-0.310000419616701,2,-0.050156765818399784,2.7561006245421584,12.813332557678224,-1.9412051802048185,12.806666374206545,-1.6222256130513248,12.826665878295898,-0.050156765818399784 2865,2016-08-18,12.863332748413086,12.923333168029785,12.75666618347168,12.833333015441895,1705752.0,0.008098159692611961,1.2222179836858735,-1.1250312935874218,89.20274677932093,89.05920026544453,-0.31775263074816884,-1.336591543427632,-2.140504115832927,-2.7194256205958105,31.078110823614114,0.16666698455810547,1.104745640952645,1.0604997634887692,-0.872566369450249,2.9935658964277874,0.09396669701926008,2.0270328299582783,-0.7043815861755345,80.41228295269876,-6.366813866760182,0.9665330664695093,8,-0.4033331871032715,-1.3366665840148926,-2.356666326522827,-2.731666088104248,-0.4033327102661133,3,-0.05441823071485841,3.7272065230113007,12.760000228881836,2.7561006245421584,12.813332557678224,-1.9412051802048185,12.806666374206545,-0.05441823071485841 2866,2016-08-19,12.783332824707033,12.800000190734865,12.640000343322756,12.733332633972168,1774809.0,-0.006219222130899316,2.839923097169766,1.6666878596179504,83.96405721853276,89.43651704506782,-0.13196454456838147,-1.1236031686611323,-2.023574585878089,-2.6238022746746736,33.12297014240444,0.22333240509033025,1.1639960079299563,0.8594998359680197,-0.9955607355744807,2.71456040751052,-0.06803044980322959,1.787030121739269,-0.48619294491442844,55.66999666705089,-29.533836742881697,0.9275302857712502,8,-0.18166685104370295,-1.2566666603088397,-2.2766664028167742,-2.6416664123535174,-0.33666706085205256,4,-0.05397650126496767,1.2222179836858735,12.863332748413086,3.7272065230113007,12.760000228881836,2.7561006245421584,12.813332557678224,-0.05397650126496767 2867,2016-08-22,12.853333473205565,12.866665840148926,12.699999809265135,12.766666412353516,1789083.0,0.005475931000031409,1.9412051802048498,1.7333346048941407,91.36968072971777,90.59104993343959,-0.132848827406443,-1.0419920113021544,-2.0516320976905487,-2.6698431745134936,35.41952502232063,0.16666603088379084,1.199181105093416,0.7993338108062726,-0.9217015695592501,2.5203691911717954,-0.061183879376489614,1.659851500989035,-0.44287884501781605,78.1250745058766,-7.553651988764372,0.8605176901827616,8,-0.1900005340576154,-1.3266673088073713,-2.386667013168333,-2.711667060852049,-0.31666755676269176,0,-0.04771787049374965,2.839923097169766,12.783332824707033,1.2222179836858735,12.863332748413086,3.7272065230113007,12.760000228881836,-0.04771787049374965 2868,2016-08-23,12.84000015258789,12.936665534973145,12.626666069030762,12.853333473205565,2044647.0,-0.0010373433977628466,2.4444874192676735,-0.15384530739349256,89.56167155649442,90.54487397578062,-0.06290043272908186,-0.8686864382258523,-1.9917772512764493,-2.632810168743516,37.50315850446739,0.3099994659423828,1.1963278702246782,0.6561671257019039,-0.8705404889591701,2.182874740362978,-0.1071866816286331,1.419520933032441,-0.3366274307161241,68.81756486534711,-16.526801374514633,0.7633538073305371,8,-0.07000064849853516,-1.3083343505859375,-2.4183335304260254,-2.698333740234375,-0.18000030517578125,1,-0.038681222925379566,1.9412051802048498,12.853333473205565,2.839923097169766,12.783332824707033,1.2222179836858735,12.863332748413086,-0.038681222925379566 2869,2016-08-24,12.829999923706055,12.899999618530273,12.739999771118164,12.779999732971193,2002884.0,-0.0007788340158095819,-1.4615339471078017,-3.750017881410852,87.55875686294281,90.2660965177282,-0.026414776347346347,-0.6878681746389184,-1.9281798528736527,-2.5985020266688927,40.22376741661963,0.15999984741210938,1.1643814073586167,0.5153335571289066,-0.7212820472838413,1.7519491615416545,-0.10297424507746733,1.1336413593352805,-0.23996863921401257,65.59167902343582,-17.49445435557034,0.6183078022063737,8,-0.06000041961669922,-1.2983341217041016,-2.4083333015441895,-2.688333511352539,-0.1633338928222674,2,-0.03949081373023411,2.4444874192676735,12.84000015258789,1.9412051802048498,12.853333473205565,2.839923097169766,12.783332824707033,-0.03949081373023411 2870,2016-08-25,12.723333358764648,13.050000190734865,12.710000038146973,12.833333015441895,2157288.0,-0.008313839873398399,-3.975625414326114,-2.199984741269223,77.69034488558898,88.46828824730972,0.08851505151358552,-0.4880880181502434,-1.769232568607002,-2.4680606905848457,41.13935927425673,0.3400001525878924,1.1184572839991098,0.3336669921874993,-0.8020949550419711,1.4694289394169697,-0.23421398142723504,0.9015479658022336,-0.09666728973388672,22.83475032552514,-56.30050491949183,0.5678809736147351,8,0.1033334732055664,-1.135000228881836,-2.301666736602783,-2.581666946411133,-0.07666778564453303,3,-0.02148285687344853,-1.4615339471078017,12.829999923706055,2.4444874192676735,12.84000015258789,1.9412051802048498,12.853333473205565,-0.02148285687344853 2871,2016-08-26,12.84333324432373,12.84666633605957,12.69333267211914,12.716666221618652,1457502.0,0.009431481686080101,1.3000071525641943,-1.1515219822616023,73.92645574619345,86.29940825845198,-0.032264936920205045,-0.5119998202777101,-1.8263125090293535,-2.564038550659788,42.07886199334514,0.1533336639404297,1.0289835121915498,0.3760002136230476,-0.6503056219519543,1.4023060491980495,-0.13715270416445335,0.8891531314105485,0.2066669464111346,51.181127195887136,-24.26914665737197,0.5131529177875012,8,-0.016666412353515625,-1.255000114440918,-2.423333168029785,-2.678333282470703,-0.13000011444091797,4,-0.02984686287309224,-3.975625414326114,12.723333358764648,-1.4615339471078017,12.829999923706055,2.4444874192676735,12.84000015258789,-0.02984686287309224 2872,2016-08-29,12.789999961853027,12.8100004196167,12.699999809265135,12.796666145324707,657093.0,-0.004152604425667672,5.599759684156426,-0.05262761632284294,67.20787786009954,83.27593088521618,0.020624479472472146,-0.3785777958443788,-1.7111010692645507,-2.487175302247465,42.63827693509703,0.14333343505859553,0.9270774549974803,0.25950021743774343,-0.6743825259313798,1.1933829608068667,-0.2074411542468173,0.7264415891223042,0.2600002288818377,38.58273747572624,-34.25823074676601,0.4669413716845615,8,0.048333168029785156,-1.2016668319702148,-2.369999885559082,-2.618333339691162,0.026665687561035156,0,-0.026843956139332437,1.3000071525641943,12.84333324432373,-3.975625414326114,12.723333358764648,-1.4615339471078017,12.829999923706055,-0.026843956139332437 2873,2016-08-30,12.746665954589846,12.873332977294922,12.706665992736815,12.789999961853027,1609191.0,-0.003388116293387644,-1.7026947612603414,6.500572246065542,55.98452612927892,79.60734641868552,0.05979546775200539,-0.24018375797498415,-1.6185491334718822,-2.4234114048479487,43.778039268932616,0.16666698455810725,0.7994182491235353,0.14799957275390874,-0.6170877772016858,0.9130869227095033,-0.23454410222388766,0.5305432477317051,0.29620088577270565,14.95322104959226,-53.224145858202874,0.38254367497779695,8,0.09166717529296697,-1.158332824707033,-2.3266658782959,-2.5749993324279803,0.4233341217040998,1,-0.016474899310541358,5.599759684156426,12.789999961853027,1.3000071525641943,12.84333324432373,-3.975625414326114,12.723333358764648,-0.016474899310541358 2874,2016-08-31,12.44666576385498,12.733332633972168,12.426666259765625,12.729999542236328,2428701.0,-0.023535581131852057,1.114940789971291,6.538370122582191,36.842063305771134,73.7894926994022,0.3471852629175771,0.13527199787769817,-1.2723395967986129,-2.104784532483098,44.279280519209166,0.3199996948242205,0.660961862834224,-0.19550061225891113,-0.7974671737767629,0.40646594925894064,-0.496483893017837,0.10548266850001475,0.589210393142702,3.2084735156736386,-59.060109955882744,0.30098328075892594,8,0.29166746139526367,-0.8149991035461426,-2.032499313354492,-2.2749991416931152,0.630000114440918,2,0.017139857983223816,-1.7026947612603414,12.746665954589846,5.599759684156426,12.789999961853027,1.3000071525641943,12.84333324432373,0.017139857983223816 2875,2016-09-01,12.41333293914795,12.6899995803833,12.403332710266113,12.489999771118164,2377653.0,-0.0026780525274350264,-4.931000463680041,0.2705883936896031,29.60524396384173,67.74962455999209,0.3464004918680317,0.23167613282020838,-1.1977124689236014,-2.0542667989662498,44.567634194903924,0.2866668701171875,0.5122047565872538,-0.26133341789245534,-0.7155812050997845,0.19291436931487382,-0.48845731149611993,-0.03420952428879076,0.5981748219604501,2.1277070638819393,-53.97919929721077,0.2271238936036648,9,0.31333351135253906,-0.38666629791259766,-2.046666383743286,-2.2150001525878906,0.4700002670288086,3,0.020408144450625443,1.114940789971291,12.44666576385498,-1.7026947612603414,12.746665954589846,5.599759684156426,12.789999961853027,0.020408144450625443 2876,2016-09-02,12.583333015441895,12.583333015441895,12.373332977294922,12.470000267028807,3255924.0,0.013694958245888733,2.7059021525101397,-1.4782500528666376,40.40113391734327,62.08645269195047,0.16209274578915256,0.11177414028068533,-1.3276748779729033,-2.20416256360663,44.4112779789069,0.21000003814697266,0.43199406926019535,-0.11949996948242259,-0.45791956545380863,0.21891962648896346,-0.2887097674681147,0.04970982850326955,0.3916842426159679,42.00000762939453,-10.440120173672845,0.16920979798569266,9,0.12833356857299805,-0.4699997901916504,-1.7958335876464844,-2.0183334350585938,0.5433330535888672,4,0.0050330510684650775,-4.931000463680041,12.41333293914795,1.114940789971291,12.44666576385498,-1.7026947612603414,12.746665954589846,0.0050330510684650775 2877,2016-09-05,12.626666069030762,12.69666576385498,12.5,12.583333015441895,1436511.0,0.00344368646492077,1.145455112932927,0.3823524461872405,42.222222222222115,56.826513877031324,0.09300622689492144,0.09732093013769116,-1.3086865733212019,-2.225444941986318,43.99389552732595,0.19666576385498047,0.3386088975735948,-0.09133358001708913,-0.38195454983256916,0.1992873897983909,-0.23664406492483003,0.05397690489065177,0.30021644656606483,50.66661834716797,1.4576689624107857,0.14531048490774007,9,0.08500051498413086,-0.48333311080932617,-1.8391666412353516,-2.061666488647461,0.5266666412353516,0,0.00686381190238472,2.7059021525101397,12.583333015441895,-4.931000463680041,12.41333293914795,1.114940789971291,12.44666576385498,0.00686381190238472 2878,2016-09-06,12.486665725708008,12.619999885559082,12.423333168029785,12.533332824707033,2085252.0,-0.011087672910439217,-1.2692460055460189,-1.076940006162284,39.37819456138889,51.473118065747556,0.19848842259858124,0.2542971740966209,-1.1174527507729746,-2.0630261354151678,43.0644288723911,0.20333290100097656,0.26304847053652836,-0.23383393287658727,-0.5149703870464659,0.04730252129329138,-0.3744021599615266,-0.09326570579164795,0.3959328268246658,31.481349026588994,-17.086876883796457,0.14056822708493924,9,0.22500085830688477,-0.34333276748657227,-1.6991662979125977,-1.921666145324707,0.5733346939086914,1,0.02642818595092522,1.145455112932927,12.626666069030762,2.7059021525101397,12.583333015441895,-4.931000463680041,12.41333293914795,0.02642818595092522 2879,2016-09-07,12.396665573120115,12.460000038146973,12.333333015441895,12.383333206176758,2816493.0,-0.007207700963964836,-1.235311937259126,-0.285690930641223,31.67538953315922,46.36034524881091,0.2464753881836934,0.34242645791158743,-0.9896410518681247,-1.950850049437454,41.81118074079529,0.15333271026611328,0.1619966242280757,-0.31150069236755584,-0.6264946739307593,0.0034932891956476197,-0.46899768314915846,-0.15400370158595322,0.44519173339353735,17.431007239186663,-25.9893081991711,0.15749699078160187,9,0.2066674232482928,-0.17666530609130504,-1.5333328247070295,-1.7899994850158674,0.5366678237915039,2,0.062382460719974775,-1.2692460055460189,12.486665725708008,1.145455112932927,12.626666069030762,2.7059021525101397,12.583333015441895,0.062382460719974775 2880,2016-09-08,12.366665840148926,12.406665802001953,12.25333309173584,12.396665573120115,2184288.0,-0.0024199840508917214,5.133285014018959,-2.2501430615166185,32.97002788520666,41.80963104203461,0.2464814308910288,0.3623904301513683,-0.9260195826378723,-1.9020300174167488,40.332333802368126,0.15333271026611328,0.06827954244789325,-0.323333740234375,-0.673024135502823,0.02635665503407303,-0.4981789378685999,-0.1484885426001501,0.4243390372575515,25.563815964962096,-15.633371949402097,0.17484519763422413,9,0.19666719436645508,-0.09999942779541016,-1.4549999237060547,-1.7599997520446777,0.7433338165283185,3,0.057412405843612735,-1.235311937259126,12.396665573120115,-1.2692460055460189,12.486665725708008,1.145455112932927,12.626666069030762,0.057412405843612735 2881,2016-09-09,12.270000457763672,12.423333168029785,12.223333358764648,12.306666374206545,2404446.0,-0.007816608262465219,-2.076917433884752,1.2222080935882043,26.666661580399804,37.305051455401305,0.28303060448080686,0.4376521982058108,-0.8006758368364206,-1.7851589769666916,38.601569617694985,0.19999980926513672,-0.02057728331674369,-0.39216585159301687,-0.7823274337948334,-0.002004269391200353,-0.5872466426939251,-0.1970850604921086,0.45648380536232835,9.859265602175995,-25.565215301165594,0.1950807911009078,9,0.2783327102661133,0.13666629791259766,-1.3166675567626953,-1.6216673851013184,0.7566652297973633,4,0.04998636719895222,5.133285014018959,12.366665840148926,-1.235311937259126,12.396665573120115,-1.2692460055460189,12.486665725708008,0.04998636719895222 2882,2016-09-12,12.31999969482422,12.326665878295898,12.079999923706055,12.10666561126709,2759208.0,0.0040749172938223666,1.1764663808445917,-5.818321325460791,29.792701565263386,34.39484872606624,0.17807737788120903,0.36820159110474293,-0.8210393024014913,-1.8114229294495043,36.52897037663095,0.24666595458984375,-0.08268448881471357,-0.31783328056335236,-0.7301257895504101,0.09445922842370535,-0.5239795350568812,-0.1116870260698235,0.3360434416911904,44.44440519858536,12.696831961064813,0.20614625449352852,9,0.0866665840148908,0.20166683197021484,-1.22666645050049,-1.474999427795412,0.9200000762939435,0,0.06547616835943848,-2.076917433884752,12.270000457763672,5.133285014018959,12.366665840148926,-1.235311937259126,12.396665573120115,0.06547616835943848 2883,2016-09-13,12.170000076293945,12.396665573120115,12.146665573120115,12.316665649414062,2194605.0,-0.012175294013464288,-1.5861902272031725,-0.6874924563136686,26.869126704751366,33.28674465928627,0.2656058705014903,0.49279922296253886,-0.6384524448999063,-1.6399692576708702,35.01404243567394,0.25,-0.15092054055190296,-0.43566627502441335,-0.8886802682095762,0.017347718160749537,-0.6621732716169948,-0.2091592784318319,0.3938761461719693,23.68424354826971,-3.6260359230055847,0.22650699659258156,9,0.21833276748657227,0.39499998092651367,-0.9233338832855225,-1.193333625793457,1.140000343322754,1,0.08079972290941972,1.1764663808445917,12.31999969482422,-2.076917433884752,12.270000457763672,5.133285014018959,12.366665840148926,0.08079972290941972 2884,2016-09-14,12.119999885559082,12.493332862854006,12.083333015441895,12.233332633972168,3056712.0,-0.004108479081463501,-3.3928596973443743,0.7727290461018271,27.98049767950515,33.10621729435998,0.29546700734301723,0.5190033618652681,-0.5505085983541154,-1.5668847804380768,33.53085836730864,0.40999984741211115,-0.21159191464421312,-0.45366644859313965,-0.9491993183572482,0.04186642117096895,-0.701432883475194,-0.20590001371108535,-0.039999961853027344,9.677419354838667,-17.44720317851216,0.24776643488205385,9,0.26833295822143555,0.44500017166137695,-0.5225000381469727,-0.9899997711181641,1.260000228881836,2,0.07755780057206296,-1.5861902272031725,12.170000076293945,1.1764663808445917,12.31999969482422,-2.076917433884752,12.270000457763672,0.07755780057206296 2885,2016-09-15,12.16333293914795,12.243332862854006,11.853333473205565,12.066665649414062,2766321.0,0.003575334488286508,2.0389507124677064,-0.8529510762550699,23.711283952583685,31.251789520497802,0.2379668564927595,0.44326566255874944,-0.5534301133554571,-1.586860106813802,31.48013773675782,0.38999938964844105,-0.25753651452184556,-0.37533340454101527,-0.8834450366363988,0.1327782275543683,-0.6293892205887062,-0.12127758849332437,0.32999992370605646,48.4374627470615,23.34971220449892,0.25405581604769145,9,0.11166667938232422,0.2883338928222656,-0.46249985694885254,-0.9733328819274902,1.2166671752929688,3,0.06330505475891446,-3.3928596973443743,12.119999885559082,-1.5861902272031725,12.170000076293945,1.1764663808445917,12.31999969482422,0.06330505475891446 2886,2016-09-16,12.09333324432373,12.203332901000975,11.996665954589846,12.10666561126709,2282829.0,-0.005754976466929018,1.0,-0.13792014837761313,23.409617714205908,29.161500130718224,0.25831515010796124,0.48372256349316345,-0.4406349567984442,-1.481697235785198,29.774756806471608,0.20666694641112926,-0.2617236854339424,-0.41083312034606934,-0.9421666377877536,0.12050039709561489,-0.6764998790669114,-0.14516636162522722,0.3999996185302752,37.50000000000007,13.536021878165055,0.26566675872084183,9,0.14333343505859375,0.3583335876464844,-0.36083388328552246,-0.8866667747497559,1.5,4,0.08406833681116899,2.0389507124677064,12.16333293914795,-3.3928596973443743,12.119999885559082,-1.5861902272031725,12.170000076293945,0.08406833681116899 2887,2016-09-19,12.239999771118164,12.303333282470705,12.119999885559082,12.119999885559082,1371729.0,0.012127882679762836,-2.05555952920236,-9.000643776824035,32.075447508205215,28.350083791475598,0.05702917301048771,0.304355087429272,-0.5475073260294696,-1.5991759580467395,27.999401010614662,0.21000003814697443,-0.2525713730743835,-0.23349990844726598,-0.750587932116483,0.28358811522195104,-0.4920439202818745,0.02504410338734253,0.24053310394287308,60.41666666666661,33.85414938332124,0.25854401183460846,9,-0.0666666030883789,0.21166706085205078,-0.4525001049041748,-0.9783329963684082,0.5933332443237305,0,0.06427009241447124,1.0,12.09333324432373,2.0389507124677064,12.16333293914795,-3.3928596973443743,12.119999885559082,0.06427009241447124 2888,2016-09-20,12.34333324432373,12.396665573120115,12.156665802001953,12.223333358764648,1645668.0,0.008442277380543262,1.1176648785105887,1.0,45.75344656221685,29.914312350259777,-0.07685643881004012,0.17065428563013363,-0.6076284300537012,-1.6714131716624792,26.537053419293404,0.2399997711181623,-0.26662437800603733,-0.10533308982849121,-0.5953045000158603,0.3846383203588779,-0.35031879492217577,0.13965261526519335,0.12465564270019769,76.56253725293837,45.10247329062949,0.244985705093685,9,-0.1700000762939453,0.10833358764648438,-0.5008335113525391,-1.065000057220459,0.5766668319702148,1,0.07264379151448241,-2.05555952920236,12.239999771118164,1.0,12.09333324432373,2.0389507124677064,12.16333293914795,0.07264379151448241 2889,2016-09-21,12.32333278656006,12.460000038146973,12.286665916442873,12.423333168029785,1454997.0,-0.00162034495608121,-1.0000000000000204,-0.8333373069800931,46.260374200338646,31.39101749638555,-0.07638485631521874,0.1588970075599665,-0.5492375137788752,-1.6209686410791697,25.071708032006022,0.1733341217040998,-0.2892928253509126,-0.10000019073486222,-0.5583265581428325,0.35832617667310807,-0.32916337443884736,0.12916299296912293,-0.46999931335449574,77.47242727970155,40.55456473650126,0.22916318370398508,9,-0.1499996185302752,0.12833404541015447,-0.45749998092651545,-1.0449995994567889,0.7066669464111328,2,0.0800649994726026,1.1176648785105887,12.34333324432373,-2.05555952920236,12.239999771118164,1.0,12.09333324432373,0.0800649994726026 2890,2016-09-22,12.449999809265135,12.483332633972168,12.376666069030762,12.426666259765625,1774434.0,0.010278633621191968,1.3703892085492366,-0.2333346048942243,44.252868838307435,33.34504052504195,-0.2123150204642812,0.011280958015698062,-0.6319194116556819,-1.7175829999881547,23.289959092725784,0.1599998474121076,-0.2952092706568319,0.04033350944518865,-0.39610539569571834,0.47677241458609565,-0.17788594312526484,0.25855296201564215,-0.5845330047607415,93.15078962271691,54.52630427454073,0.21821945257045386,9,-0.2766666412353498,0.0016670227050799014,-0.5141668319702131,-1.1716666221618635,0.6266660690307635,3,0.07469882083722501,-1.0000000000000204,12.32333278656006,1.1176648785105887,12.34333324432373,-2.05555952920236,12.239999771118164,0.07469882083722501 2891,2016-09-23,12.460000038146973,12.496665954589846,12.373332977294922,12.403332710266113,1165356.0,0.000803231247794578,-1.1142773063907314,2.428577267339867,42.60356832690872,34.76847016522477,-0.21515539395364947,-0.03047245168118451,-0.5925055968566308,-1.6967947586247316,21.50189032549519,0.12333297729492365,-0.2827759027401999,0.06950039863586355,-0.3176332269369997,0.4566340242087268,-0.12406641415056896,0.26306721142229605,-0.5698186004638686,90.26567045520677,50.968266017298504,0.19356681278643187,9,-0.2850003242492676,-0.008333206176757812,-0.46666717529296875,-1.1816668510437012,0.6499996185302717,4,0.07383628198052294,1.3703892085492366,12.449999809265135,-1.0000000000000204,12.32333278656006,1.1176648785105887,12.34333324432373,0.07383628198052294 2892,2016-09-26,12.44666576385498,12.489999771118164,12.35666561126709,12.43333339691162,1319406.0,-0.0010701664728064442,1.6666730244711896,0.23527431841134067,47.99999999999999,37.11634497580795,-0.20334824774649185,-0.046566222503091836,-0.5243800937576122,-1.6525434215540376,19.587648553899786,0.13333415985107422,-0.2713934790608086,0.07333283424377512,-0.26680779197779714,0.4134734604653474,-0.096737478867011,0.24340314735456126,-0.5200952551574716,85.29406814841364,43.14875182239089,0.17007031311078583,9,-0.2716660499572754,0.005001068115234375,-0.38249969482421875,-1.168332576751709,0.7833337783813477,0,0.09212647806440377,-1.1142773063907314,12.460000038146973,1.3703892085492366,12.449999809265135,-1.0000000000000204,12.32333278656006,0.09212647806440377 2893,2016-09-27,12.536665916442873,12.563332557678224,12.426666259765625,12.50333309173584,2004090.0,0.007230864417461236,2.153858004313482,2.500143061516252,57.00002384188082,40.34073677162747,-0.26358603038970685,-0.16137973768636193,-0.5623566900167116,-1.7080216522663996,17.54564334316487,0.13666629791259943,-0.23925927053340956,0.1738329887390151,-0.12866518276549854,0.47633116024352873,0.022583902986758275,0.3250820744912719,-0.575889680991823,90.36145408919498,43.227324806974124,0.15124908575225648,9,-0.32833290100097834,-0.08499908447265803,-0.4416663646698016,-1.2583327293396014,0.3866672515869123,1,0.0236639550719715,1.6666730244711896,12.44666576385498,-1.1142773063907314,12.460000038146973,1.3703892085492366,12.449999809265135,0.0236639550719715 2894,2016-09-28,12.65999984741211,12.69666576385498,12.553333282470705,12.563332557678224,1364475.0,0.009837857353084178,-1.4571456597974826,2.900062943465116,63.414666058408486,44.75222367227467,-0.3377875290161416,-0.2823900274376445,-0.6327732027731336,-1.800449714918381,16.8166097972753,0.1599998474121076,-0.2099846732509647,0.2865002155303955,-0.04234276253804481,0.6153431935988358,0.12207872649617535,0.45092170456461567,-0.6510191061828863,89.21591176833579,37.72763939677732,0.16442148903421971,9,-0.31333398818969727,-0.20833301544189453,-0.5091671943664551,-1.3766670227050781,0.11666584014892578,2,0.02053714312919075,2.153858004313482,12.536665916442873,1.6666730244711896,12.44666576385498,-1.1142773063907314,12.460000038146973,0.02053714312919075 2895,2016-09-29,12.666666030883787,12.94333267211914,12.640000343322756,12.880000114440918,2149680.0,0.0005265547829402806,-1.2750027716285544,-2.2068900880992666,69.76737333566518,49.903085407992364,-0.2967543763240421,-0.2836467297739311,-0.5764343065166262,-1.7767622892589081,16.41154623962998,0.30333232879638494,-0.15783270794021576,0.28049974441528214,-0.07336762813402942,0.6343671169645937,0.10356605814062547,0.4574334306899388,-0.5889167873919892,52.84094511228664,-3.7514698317804402,0.17693368627465608,9,-0.13499975204467596,-0.21499919891357244,-0.515833377838133,-1.383333206176756,-0.10000038146972479,3,0.028684241078238637,-1.4571456597974826,12.65999984741211,2.153858004313482,12.536665916442873,1.6666730244711896,12.44666576385498,0.028684241078238637 2896,2016-09-30,12.646665573120115,12.716666221618652,12.470000267028807,12.576665878295898,2248590.0,-0.0015789835869128854,1.349188472402629,-0.3281224155889329,66.78074809722743,53.75922991788373,-0.21233917037906913,-0.2726364940433701,-0.4942964058824675,-1.7227035912327242,15.806338164350734,0.24666595458984553,-0.10174355194732065,0.25733265876769806,-0.10499596965359359,0.6196612871889897,0.07616834455705224,0.4384969729783439,-0.46504631819303555,49.43177846593973,-8.338002427511988,0.181164314210646,9,-0.09666633605956854,-0.2483325004577619,-0.43916559219360174,-1.3066654205322248,0.026667594909669745,4,0.03400108136722846,-1.2750027716285544,12.666666030883787,-1.4571456597974826,12.65999984741211,2.153858004313482,12.536665916442873,0.03400108136722846 2897,2016-10-03,12.713333129882812,12.75666618347168,12.553333282470705,12.633333206176758,1144773.0,0.005271552123936596,1.4400041198887417,1.1428610354223723,80.5242189542625,57.62264907255547,-0.22887179279180003,-0.35044580023360794,-0.4931170852736244,-1.7551649537565908,14.925669391577067,0.2033329010009748,-0.03786867044142461,0.31966686248779297,-0.05642473344041932,0.6957584584160053,0.13162106452368683,0.5077126604518991,-0.4403082648926855,55.483937655510516,-6.324901260538539,0.18804579796410634,10,-0.09833383560180664,-0.315000057220459,-0.5058331489562988,-1.3733329772949219,0.29666709899902344,0,0.031200828511451784,1.349188472402629,12.646665573120115,-1.2750027716285544,12.666666030883787,-1.4571456597974826,12.65999984741211,0.031200828511451784 2898,2016-10-04,12.816665649414062,12.850000381469727,12.706665992736815,12.733332633972168,1717437.0,0.008127885777520216,-1.0975820801786114,1.0416636864315858,86.9256610918974,62.141014282728655,-0.28832127571766364,-0.4509061316387424,-0.525788204250297,-1.8241947026746637,14.441548197783922,0.14333438873291193,0.040423442428386025,0.40649938583374023,-0.013199202997235204,0.8261979746647157,0.19665009141825252,0.616348680249228,-0.46320384756845456,73.23930892056626,4.636417765122204,0.20984929441548772,10,-0.16666650772094727,-0.418332576751709,-0.60333251953125,-1.4766654968261719,-0.723332405090332,1,0.03224972111534807,1.4400041198887417,12.713333129882812,1.349188472402629,12.646665573120115,-1.2750027716285544,12.666666030883787,0.03224972111534807 2899,2016-10-05,13.170000076293945,13.170000076293945,12.713333129882812,12.733332633972168,2937570.0,0.02756835799145896,1.0916006193776084,5.2400292969867595,90.15947874745393,67.24174871707827,-0.5687343506640143,-0.7835043802944277,-0.8019314396324617,-2.140663828069542,14.624603537866415,0.4566669464111328,0.11081078056161431,0.7211670875549316,0.18138923021048647,1.2609449448993768,0.45127815888270817,0.9910560162271551,-0.7457537700155132,100.0,27.654706139923718,0.26988892867222275,10,-0.40666723251342773,-0.6583333015441895,-0.9566669464111328,-1.8299999237060547,-1.0200004577636719,2,-0.01872945382196023,-1.0975820801786114,12.816665649414062,1.4400041198887417,12.713333129882812,1.349188472402629,12.646665573120115,-0.01872945382196023 2900,2016-10-06,13.076665878295898,13.223333358764648,13.036665916442873,13.18000030517578,2080443.0,-0.007086879078007646,-1.0363607990012684,-0.23664330532738592,88.51157888289057,72.34263877885402,-0.42148274452720536,-0.668527207647724,-0.6634593942089566,-2.011484379025866,15.204692047249596,0.18666744232177557,0.1515607331605171,0.5923328876495368,-0.013980968329095234,1.198646743628169,0.2891759596602217,0.895489815638852,-0.5480140442152948,80.53085918065851,3.6218100832493576,0.30315692798931587,10,-0.2866663932800293,-0.538332462310791,-0.8916659355163574,-1.7366657257080078,-0.9433326721191406,3,-0.022941642275405294,1.0916006193776084,13.170000076293945,-1.0975820801786114,12.816665649414062,1.4400041198887417,12.713333129882812,-0.022941642275405294 2901,2016-10-07,12.883333206176758,13.09666633605957,12.850000381469727,13.083333015441895,1943178.0,-0.014784553946585621,1.1764663808445917,1.9354615427211141,74.30723108632053,75.26566445511186,-0.18079807371037226,-0.4499588415548956,-0.42845396526285384,-1.7824280825098224,15.616134074594845,0.24666595458984375,0.1926858926334134,0.3683335781097412,-0.2541626228675611,0.9908297790870435,0.057085477621090064,0.6795816785983924,-0.24353232814670633,49.253714347530135,-28.51291910174909,0.31124810048865104,10,-0.058333396911621094,-0.3449997901916504,-0.5066666603088379,-1.5433330535888672,-1.14666748046875,4,-0.024579629486790933,-1.0363607990012684,13.076665878295898,1.0916006193776084,13.170000076293945,-1.0975820801786114,12.816665649414062,-0.024579629486790933 2902,2016-10-10,13.126666069030762,13.18000030517578,12.853333473205565,12.866665840148926,1344501.0,0.01888741515567882,-1.27908446721445,-1.3000023841880648,76.7652924231958,77.46180540859132,-0.35484476219310856,-0.6637926681099451,-0.6340569311846469,-1.9902821749119788,16.727632084518664,0.32666683197021484,0.23722589573818986,0.5713331222534173,-0.10053897556390368,1.2432052200707382,0.2353970733447568,0.9072691711620777,-0.39349999408317515,81.29022731258024,3.2320195365760753,0.3359360489086605,10,-0.2799992561340332,-0.5883326530456543,-0.7141661643981934,-1.786665916442871,-0.9333333969116211,0,-0.03453526574203847,1.1764663808445917,12.883333206176758,-1.0363607990012684,13.076665878295898,1.0916006193776084,13.170000076293945,-0.03453526574203847 2903,2016-10-11,13.153332710266113,13.32333278656006,13.063332557678224,13.126666069030762,1808643.0,0.002031486220119838,-2.391300021146724,0.10256391446282508,78.23122984799629,79.10809027410106,-0.31831205572534316,-0.6461412633814021,-0.6172851568193991,-1.980316107652893,17.784417741964614,0.26000022888183594,0.2883713779437578,0.5488331317901611,-0.1477725775381522,1.2454388411184745,0.20053027712600446,0.8971359864543178,-0.34173986990779603,72.13111934849917,-5.753282928909485,0.3483028546641568,10,-0.2566661834716797,-0.5649995803833008,-0.7258329391479492,-1.8133325576782227,-1.0033330917358398,1,-0.010897046744085426,-1.27908446721445,13.126666069030762,1.1764663808445917,12.883333206176758,-1.0363607990012684,13.076665878295898,-0.010897046744085426 2904,2016-10-12,13.0600004196167,13.25333309173584,13.0600004196167,13.156665802001953,1537629.0,-0.007095714272974174,-3.0000394629097977,-3.624955296473786,71.22969406341775,79.27057035496246,-0.18134284578091098,-0.5046493443276976,-0.4869360173403958,-1.8537153554331844,18.566809726499127,0.19333267211914062,0.33532238835977957,0.40850081443786657,-0.2772248797483101,1.0942265086240432,0.06563796734477734,0.7513636615309558,-0.2066669464111346,44.3662922480228,-30.28218770807726,0.3428628470930884,10,-0.16333389282226562,-0.4716672897338867,-0.6325006484985352,-1.7200002670288086,-0.8633346557617188,2,-0.07401739236095217,-2.391300021146724,13.153332710266113,-1.27908446721445,13.126666069030762,1.1764663808445917,12.883333206176758,-0.07401739236095217 2905,2016-10-13,12.93333339691162,13.050000190734865,12.850000381469727,13.050000190734865,2621793.0,-0.009698852881721232,2.428564421992177,1.2069139017965858,65.23603411121132,79.09893546762733,-0.014383664679810337,-0.33448739427734075,-0.32997859071930336,-1.6947641510912455,19.966283839567296,0.21000003814697266,0.3655445515015199,0.243333768844602,-0.4128148445381914,0.8994823822273954,-0.0847405378467947,0.5714080755359987,0.38999938964844105,17.605601168588688,-52.79263134951108,0.3280743066913964,10,0.004999637603763318,-0.3450002670288068,-0.5216667652130109,-1.4416666030883771,-0.6866674423217738,3,-0.06056704442246885,-3.0000394629097977,13.0600004196167,-2.391300021146724,13.153332710266113,-1.27908446721445,13.126666069030762,-0.06056704442246885 2906,2016-10-14,13.109999656677244,13.146665573120115,12.926666259765625,12.926666259765625,958812.0,0.013659762285862964,-1.3999916770270147,-1.571427403665312,69.32039892092239,77.85406657503398,-0.13233016736445968,-0.45437850518978173,-0.481951461599742,-1.8404523646792246,21.538252744369817,0.2199993133544904,0.3844725187235998,0.3691667079925516,-0.2487637913105587,0.9870972072956619,0.06020145834099644,0.6781319576441067,0.2038664817810094,54.92953206064517,-13.02331668069165,0.30896524965155503,10,-0.09500026702880682,-0.5216665267944318,-0.6949999332427961,-1.5216665267944318,-0.7233333587646467,4,-0.07449782426218798,2.428564421992177,12.93333339691162,-3.0000394629097977,13.0600004196167,-2.391300021146724,13.153332710266113,-0.07449782426218798 2907,2016-10-17,13.026665687561035,13.18333339691162,12.9399995803833,13.07333278656006,1606068.0,-0.0063565195498510585,-1.2121325091249415,-0.2545477244471847,64.32747037755439,75.34315649566254,0.0001387263042484932,-0.3257911996937448,-0.3841621310965557,-1.7266297873908698,22.86597702807257,0.24333381652831854,0.3971787595841594,0.24649944305419957,-0.33635294486869505,0.8293518309770942,-0.04492675090724774,0.5379256370156469,0.2779231357574474,37.323729411171975,-26.646415971068933,0.2914261939614472,10,-0.00833272933959961,-0.43833255767822266,-0.5491657257080078,-1.4383325576782227,-0.5299997329711896,0,-0.09902764013394683,-1.3999916770270147,13.109999656677244,2.428564421992177,12.93333339691162,-3.0000394629097977,13.0600004196167,-0.09902764013394683 2908,2016-10-18,13.239999771118164,13.31999969482422,13.083333015441895,13.086666107177734,1376574.0,0.016376722077149575,-1.9583363135684364,-3.285690930641147,66.11109874867412,72.6711142735759,-0.16408572728210125,-0.4938235423956261,-0.5839174665406581,-1.9084574392848612,24.068901178084435,0.29333400726318537,0.42409182165166115,0.41500020027160645,-0.1643058388627736,0.9943062394059865,0.12534718070441642,0.7046532198387965,-0.3899993896484375,82.9787147697986,21.284847781794852,0.2896530195671899,10,-0.15333318710327148,-0.6516666412353516,-0.7758333683013916,-1.6516666412353516,-0.5666666030883789,1,-0.07905340763541635,-1.2121325091249415,13.026665687561035,-1.3999916770270147,13.109999656677244,2.428564421992177,12.93333339691162,-0.07905340763541635 2909,2016-10-19,13.3100004196167,13.31999969482422,13.136666297912598,13.266666412353516,1975686.0,0.005287058135094114,4.789546597599454,0.28261248149668494,67.26297682164797,70.3101584889934,-0.23706924748594282,-0.5123857709383977,-0.6459085323605187,-1.947236001842068,25.118995169292457,0.18333339691162287,0.43796424028177405,0.43566746711730886,-0.13168263793503066,1.0030175721696484,0.15199241459114,0.7193425196434777,-0.45060005187988317,97.8724915285186,33.610547033866766,0.28367505252616937,10,-0.22333383560180664,-0.7216672897338867,-0.8333339691162109,-1.7216672897338867,-0.4933347702026367,2,-0.08715257434378287,-1.9583363135684364,13.239999771118164,-1.2121325091249415,13.026665687561035,-1.3999916770270147,13.109999656677244,-0.08715257434378287 2910,2016-10-20,13.380000114440918,13.380000114440918,13.239999771118164,13.283332824707033,1801887.0,0.005259180512199757,1.896540157651214,2.2307489161292753,69.16377947810798,69.73866386585867,-0.2900140980440984,-0.5366543564520363,-0.7097140368176369,-1.9870459740089679,26.203135213601914,0.1400003433227539,0.43927798945208885,0.4591671466827396,-0.11416196922050581,1.032496262585985,0.1725025887311169,0.7458317046343623,-0.5113877601623535,100.0,32.463329198970115,0.2866645579516223,10,-0.2649998664855957,-0.7633333206176758,-0.9033336639404297,-1.7916669845581055,-0.5966672897338849,3,-0.08844053366701954,4.789546597599454,13.3100004196167,-1.9583363135684364,13.239999771118164,-1.2121325091249415,13.026665687561035,-0.08844053366701954 2911,2016-10-21,13.380000114440918,13.43000030517578,13.303333282470705,13.366665840148926,1296684.0,0.0,1.2352743184113166,0.13793987944319186,68.05054403314242,68.77035848918607,-0.23708492162914574,-0.4892820498280397,-0.7065084573782769,-1.9555917237011329,27.346432445239344,0.12666702270507457,0.3954432759977511,0.41316714286804235,-0.15205331332788496,0.9783875990639697,0.1305569147700787,0.695777370966006,-0.4909322497558595,89.79589453545458,19.87810770654204,0.2826102280979639,10,-0.23999977111816406,-0.6666669845581055,-1.0166668891906738,-1.7916669845581055,-0.5566673278808576,4,-0.08470359866648092,1.896540157651214,13.380000114440918,4.789546597599454,13.3100004196167,-1.9583363135684364,13.239999771118164,-0.08470359866648092 2912,2016-10-24,13.59333324432373,13.649999618530273,13.366665840148926,13.380000114440918,2052798.0,0.015944179974450412,-1.361098307239927,15.998855671577743,69.84668923315373,67.83874286531467,-0.42159506891470677,-0.6453948153869877,-0.9134462236750203,-2.1368687873950023,28.83221275505218,0.28333377838134766,0.36448949791983765,0.569166898727417,-0.00642225147933928,1.1447560489341733,0.28137232362403886,0.8569614738307951,-0.6718094332092281,90.00005048864594,19.655480297647216,0.28779457510337786,10,-0.34333324432373047,-0.7083334922790527,-1.249166488647461,-2.005000114440918,-0.880000114440918,0,-0.08876902557472499,1.2352743184113166,13.380000114440918,1.896540157651214,13.380000114440918,4.789546597599454,13.3100004196167,-0.08876902557472499 2913,2016-10-25,12.833333015441895,13.0600004196167,12.649999618530273,12.94333267211914,5018022.0,-0.0559097768900203,1.3883415321113404,-0.5156238824118446,42.87728473226842,64.68847516185363,0.322113287465708,0.14542664153151108,-0.1559649456210188,-1.34997089263031,29.042449907987876,0.943333625793457,0.35111426102380605,-0.20566668510437047,-0.7423325626956441,0.3309991924869031,-0.47399962390000816,0.06266625369126722,0.8166666030883789,18.33333969116211,-46.266446508247384,0.26833293879563724,10,0.3166666030883789,0.06999969482421875,-0.5208330154418945,-1.244999885559082,0.08333301544189275,1,-0.026233797599341413,-1.361098307239927,13.59333324432373,1.2352743184113166,13.380000114440918,1.896540157651214,13.380000114440918,-0.026233797599341413 2914,2016-10-26,12.920000076293945,12.949999809265135,12.603333473205565,12.766666412353516,2719851.0,0.006753277636274868,2.250000000000054,-1.3939467501278795,46.676114382650304,62.62626185868019,0.23858890672249267,0.08351893154766188,-0.24247649038335162,-1.411837344094934,28.733058647058375,0.3466663360595703,0.31225070752964434,-0.1319996356964115,-0.6419405550311748,0.3779412836383518,-0.3869700953637931,0.12297082397097014,0.7299995422363281,30.2547860655358,-30.994314758936223,0.2549704596673813,10,0.2066664695739746,0.04833269119262695,-0.6075000762939453,-1.3316669464111328,-0.13000011444091797,2,-0.019091865851978862,1.3883415321113404,12.833333015441895,-1.361098307239927,13.59333324432373,1.2352743184113166,13.380000114440918,-0.019091865851978862 2915,2016-10-27,13.029999732971193,13.0600004196167,12.85666561126709,12.93333339691162,1573413.0,0.008513905265300936,1.595746235040602,0.6304312671816729,53.22580306850979,60.83797343063434,0.16063597032737675,0.0022503584401238896,-0.3543704445564533,-1.4961449680626355,27.764368010516648,0.20333480834960938,0.2691687269145415,-0.04016666412353409,-0.5171285747919043,0.43679524654483615,-0.2786476194577183,0.19831429121065014,0.5781332397460925,40.764312638894346,-21.093238858444302,0.2384809553341849,10,0.09666681289672674,-0.026667118072511542,-0.7174997329711932,-1.4416666030883807,-0.3166666030883807,3,-0.016372531690642234,2.250000000000054,12.920000076293945,1.3883415321113404,12.833333015441895,-1.361098307239927,13.59333324432373,-0.016372531690642234 2916,2016-10-28,13.076665878295898,13.136666297912598,12.9399995803833,13.050000190734865,2079033.0,0.0035814387015389304,1.6818214329837247,0.2758528837236549,48.7961431760475,59.11227040824469,0.1215236887728004,-0.011119610561278748,-0.3998486477735952,-1.5144579375962302,27.705710328488586,0.19666671752929688,0.24655808554741476,-0.015000534057616477,-0.44835572745496677,0.4183546593397338,-0.23167813075629162,0.20167706264105867,0.49127511444091887,45.222863776060244,-13.590964823443777,0.21667759669867523,10,0.050000667572021484,-0.0733332633972168,-0.7641658782958984,-1.488332748413086,-0.2866659164428711,4,-0.02243179234821069,1.595746235040602,13.029999732971193,2.250000000000054,12.920000076293945,1.3883415321113404,12.833333015441895,-0.02243179234821069 2917,2016-10-31,13.109999656677244,13.140000343322756,13.00666618347168,13.066665649414062,2454786.0,0.0025491037770317693,1.5806100318397316,1.625084939737533,48.96000703124781,57.20659355075288,0.11315323281785261,-0.01392644715427771,-0.4338393252205677,-1.5172536979446392,27.521751897460607,0.133334159851076,0.24313907329837647,-0.0015000820159922768,-0.3965663005453308,0.39356613651334627,-0.19903319128066066,0.1960330272486761,0.41935703527832224,94.40981206107242,35.74051088994464,0.19753310926466927,10,0.016666889190675604,-0.10666704177856268,-0.7966663837432844,-1.5216665267944318,-0.2833337783813459,0,-0.021866275943888236,1.6818214329837247,13.076665878295898,1.595746235040602,13.029999732971193,2.250000000000054,12.920000076293945,-0.021866275943888236 2918,2016-11-01,13.229999542236328,13.34666633605957,13.10666561126709,13.113332748413086,1948458.0,0.009153309588224579,-2.692288506118137,2.692268755914633,54.0284122419149,55.73608637522698,-0.009403210881513857,-0.10685097916360498,-0.552685405988445,-1.6037916879804293,27.25338279018532,0.24000072479248047,0.21810896243365185,0.09783310890197683,-0.2749064145839597,0.47057263238791336,-0.08853665284099144,0.2842028706449451,0.2623162209692378,84.30490569523546,22.842127317834688,0.18636976174296835,11,-0.1033329963684082,-0.1916666030883789,-0.9166662693023682,-1.6416664123535156,-0.6766662597656232,1,-0.03905264022905486,1.5806100318397316,13.109999656677244,1.6818214329837247,13.076665878295898,1.595746235040602,13.029999732971193,-0.03905264022905486 2919,2016-11-02,12.923333168029785,13.216666221618652,12.920000076293945,13.166666030883787,1465374.0,-0.0231796209234566,-1.3733382161644598,-2.0857079797930105,49.78165447851947,53.58251693082826,0.26445679383433607,0.19013662232128148,-0.24808254150714504,-1.2620199697277723,25.870867065853602,0.3099994659423828,0.2024374491139831,-0.19649991989135707,-0.580132911647258,0.18713307186454387,-0.3883164157693084,-0.004683424013405713,0.5334233035757805,13.605603704143418,-51.19871491144548,0.1918164958779508,11,0.20333337783813477,0.13666677474975586,-0.5933332443237305,-1.3350000381469727,-0.5933332443237305,2,-0.0005158991925157119,-2.692288506118137,13.229999542236328,1.5806100318397316,13.109999656677244,1.6818214329837247,13.076665878295898,-0.0005158991925157119 2920,2016-11-03,12.776665687561035,13.103333473205565,12.776665687561035,13.053333282470705,1976418.0,-0.011349044287706,-1.3614459492531938,1.136992314415288,42.62536163633482,50.7574966645163,0.3537407086897648,0.33010090943463766,-0.10178669649682881,-1.0813290632113812,24.114516503513222,0.3266677856445295,0.16013922412219017,-0.32816739082336355,-0.7412376014192077,0.0849028197724806,-0.5347024961212856,-0.12163228552544147,0.645953864108531,0.0,-63.32481435965276,0.20653510529792243,11,0.35000085830688477,0.28333425521850586,-0.3774993419647217,-1.1883325576782227,-0.6133327484130859,3,0.0010436427326241393,-1.3733382161644598,12.923333168029785,-2.692288506118137,13.229999542236328,1.5806100318397316,13.109999656677244,0.0010436427326241393 2921,2016-11-04,12.566665649414062,12.766666412353516,12.486665725708008,12.766666412353516,1616553.0,-0.01643621608972845,1.7999961853172863,0.7228918985064086,40.363133904978135,47.48154607249679,0.4875024987152283,0.5430005275126177,0.10152527824028468,-0.834136334528246,23.371122657900074,0.28999996185302734,0.09967884178435682,-0.5223340511322014,-0.9916058982425682,-0.0530622040218347,-0.7569699746873848,-0.28769812757701807,0.8231824591169428,9.30231010805344,-54.94398906140953,0.2346359235551838,11,0.35000038146972656,0.4933342933654785,-0.07499909400939941,-0.97833251953125,-0.2999992370605469,4,0.01167115323670509,-1.3614459492531938,12.776665687561035,-1.3733382161644598,12.923333168029785,-2.692288506118137,13.229999542236328,0.01167115323670509 2922,2016-11-07,12.673333168029785,12.829999923706055,12.653332710266113,12.733332633972168,1404885.0,0.008488132141933447,-2.533330790211524,0.2999961853172862,37.5731097498489,46.892193296672396,0.2644150064255477,0.4222795715993186,-0.009009357126650741,-0.903464873876219,22.290905854502473,0.2633342742919922,0.025582809631089276,-0.39299988746643066,-0.8971115481992378,0.11111177326637645,-0.6450557178328342,-0.1409440571000271,0.6623239975318409,21.705501144408366,-38.511839566546286,0.25205583036640333,11,0.2433328628540039,0.39499950408935547,-0.19916701316833496,-1.0850000381469727,-0.8033332824707031,0,0.009205691373880276,1.7999961853172863,12.566665649414062,-1.3614459492531938,12.776665687561035,-1.3733382161644598,12.923333168029785,0.009205691373880276 2923,2016-11-08,13.010000228881836,13.010000228881836,12.6899995803833,12.703332901000975,1659270.0,0.026564997257496614,1.0869562513216653,-5.111167625647739,44.109947104807375,46.60706359913429,-0.04979261719648598,0.07834037616628109,-0.34431416733163545,-1.2071091639436098,20.661081857770398,0.3366670608520508,-0.04177912819401364,-0.049166202545166016,-0.5521442659415818,0.4538118608512498,-0.3006552342433739,0.2023228291530419,0.2747174502885734,71.68960926814037,15.564724597847942,0.2514890316982075,11,-0.09333419799804688,0.05833244323730469,-0.5033340454101562,-1.4216670989990234,-1.0633344650268555,1,-0.014091802256770203,-2.533330790211524,12.673333168029785,1.7999961853172863,12.566665649414062,-1.3614459492531938,12.776665687561035,-0.014091802256770203 2924,2016-11-09,12.09333324432373,12.369999885559082,11.836666107177734,12.25,6552801.0,-0.07045864476797858,1.6890788224121558,-0.5108687539649931,31.041265594392627,44.14211499089905,0.8239243949467117,0.9685309523685817,0.5727627865605118,-0.26268065901820314,19.612372974149373,1.1733341217041016,-0.1621800917116456,-0.9174998283386238,-1.580475370732609,-0.2545242859446386,-1.2489875995356154,-0.5860120571416321,1.1435013176389344,20.263183849986138,-29.05964487382334,0.33148777119699224,11,0.4983329772949219,0.6499996185302734,0.4308328628540039,-0.505000114440918,-0.14666748046875,2,0.03803748965264697,1.0869562513216653,13.010000228881836,-2.533330790211524,12.673333168029785,1.7999961853172863,12.566665649414062,0.03803748965264697 2925,2016-11-10,12.149999618530273,12.286665916442873,12.056666374206545,12.126666069030762,3476592.0,0.004685753138667481,-1.816327722211579,-0.14893746537859834,32.17391472607862,42.29520071868029,0.703257739412475,0.8961144462025086,0.5182478835596598,-0.2936885767190063,19.53763325181939,0.22999954223632812,-0.1616825412354146,-0.8216667652130134,-1.5883611258086763,-0.054972404617350534,-1.2050139455108457,-0.4383195849151811,0.9748214670495976,26.704542683670233,-16.775861529132605,0.38334718029783166,11,0.4416666030883789,0.5933332443237305,0.4875001907348633,-0.5016665458679199,-0.07999992370605291,3,0.014814840397299855,1.6890788224121558,12.09333324432373,1.0869562513216653,13.010000228881836,-2.533330790211524,12.673333168029785,0.014814840397299855 2926,2016-11-11,12.133333206176758,12.34666633605957,12.033332824707033,12.19666576385498,2753205.0,-0.0013717212244268584,-1.3797483023992942,-2.71422732660318,27.561486312386606,39.917587305473496,0.6392659707987569,0.881030738359474,0.5314360115803858,-0.2532226284786656,19.113446065386125,0.3133335113525373,-0.18136025694146696,-0.7894998550415036,-1.6390345520356142,0.06003484195260711,-1.2142672035385598,-0.36473250654444733,0.8884354811309425,25.284110767029983,-11.80328036178135,0.4247673484970555,11,0.45833301544189453,0.6099996566772461,0.5308332443237305,-0.41499996185302734,0.09000015258789062,4,0.0024725054905703203,-1.816327722211579,12.149999618530273,1.6890788224121558,12.09333324432373,1.0869562513216653,13.010000228881836,0.0024725054905703203 2927,2016-11-14,11.736665725708008,12.286665916442873,11.736665725708008,12.166666030883787,3166689.0,-0.03269237510652201,-1.5581386064832148,6.789561655799638,31.02653225479122,37.36182286245975,0.9170802194605585,1.2396573154885608,0.9185472146861855,0.1755580592239845,18.766107631744987,0.5500001907348651,-0.24236426885125084,-1.1216673374176018,-2.1207327370043565,-0.12260193783084716,-1.6212000372109792,-0.6221346376242245,1.1902947551892957,0.0,-37.8296149655812,0.49953269979337767,11,0.7400002479553223,0.9566669464111328,0.9450008869171143,0.37666749954223633,0.466667175292967,0,0.045157687799235235,-1.3797483023992942,12.133333206176758,-1.816327722211579,12.149999618530273,1.6890788224121558,12.09333324432373,0.045157687799235235 2928,2016-11-15,12.19333267211914,12.266666412353516,11.746665954589846,11.766666412353516,2685177.0,0.03890942769298178,-1.2285709614661593,-0.9922464115257045,38.8548017177828,36.14772811126679,0.332906343116143,0.7384151081102921,0.46194679101213154,-0.2513365573746693,18.022636160869812,0.5300006866455078,-0.2898166456093936,-0.6126670360565178,-1.6368900677235647,0.411555995610529,-1.1247785518900404,-0.1005555202229953,0.6145983332592326,72.10521322875053,31.94112454698164,0.5121115158335233,11,0.22666692733764648,0.5,0.49916744232177734,0.006667137145996094,-0.01999950408935547,1,-0.026517179121945955,-1.5581386064832148,11.736665725708008,-1.3797483023992942,12.133333206176758,-1.816327722211579,12.149999618530273,-0.026517179121945955 2929,2016-11-16,12.149999618530273,12.266666412353516,12.116665840148926,12.19666576385498,2118393.0,-0.003553831815640618,-1.6470603084845883,-0.10937388241184465,36.2213020631903,35.43616593647295,0.2849739480727127,0.7276973768965789,0.5077456228421653,-0.1848338674761827,17.238986567876985,0.15000057220458984,-0.34743381511892224,-0.5980000495910645,-1.633368806263368,0.4373687070812391,-1.1156844279272171,-0.08031567125491179,0.5508048588810635,67.75958676238837,26.528344459826016,0.5176843783361519,11,0.22333335876464844,0.5433330535888672,0.5925002098083496,0.12999963760375977,0.1100006103515625,2,-0.01673529720652689,-1.2285709614661593,12.19333267211914,-1.5581386064832148,11.736665725708008,-1.3797483023992942,12.133333206176758,-0.01673529720652689 2930,2016-11-17,12.19666576385498,12.233332633972168,11.989999771118164,12.100000381469727,1838964.0,0.0038408351267382734,1.8627543378380653,-2.07142419226289,36.221302063190336,34.97596239849653,0.16470299145175638,0.6196005449009938,0.46510548847478894,-0.21011243391074075,16.33436899782407,0.2433328628540039,-0.43405573140515585,-0.49216718673705984,-1.5105741673715531,0.5262397938974335,-1.0013706770543074,0.017036303580187706,0.4077248383860237,75.40976686594793,33.25070079429642,0.5092034903172467,11,0.1766672134399414,0.49666690826416016,0.5458340644836426,0.08333349227905273,0.013334274291992188,3,-0.020497405179444983,-1.6470603084845883,12.149999618530273,-1.2285709614661593,12.19333267211914,-1.5581386064832148,11.736665725708008,-0.020497405179444983 2931,2016-11-18,12.246665954589846,12.286665916442873,12.140000343322756,12.213333129882812,1411731.0,0.0040994966741683125,1.5882293542468768,0.34482690581191844,36.55244269713201,34.86255494819465,0.07212163528102522,0.5062985685420553,0.42291161387692355,-0.2404525724634876,15.171210482788117,0.1466655731201172,-0.4930060100604905,-0.3855002880096414,-1.3674481893557342,0.5964476133364514,-0.8764742386826878,0.10547366266340497,0.2709521599978597,92.72728218519659,54.81563705584233,0.49097395067304644,11,0.12666702270507635,0.4466667175292951,0.5166671276092512,0.1100006103515625,-0.03666591644287287,4,-0.014425661679733581,1.8627543378380653,12.19666576385498,-1.6470603084845883,12.149999618530273,-1.2285709614661593,12.19333267211914,-0.014425661679733581 2932,2016-11-21,12.386666297912598,12.533332824707033,12.206665992736815,12.246665954589846,1523487.0,0.011431710789031824,-1.9696948679379263,4.200074387731469,36.94531552867029,34.06648477306831,-0.12607708550229013,0.2859220211555318,0.29089348078107946,-0.3598856004201956,13.073017887275462,0.3266668319702184,-0.5226679386759159,-0.185166597366333,-1.0610035139582763,0.6906703192256103,-0.6230850556623047,0.25275186092963864,-0.6500005722045898,81.35595480554724,47.27568649059901,0.4379184582959721,11,-0.2516670227050781,0.30666637420654297,0.41499996185302734,0.016666412353515625,-0.1700000762939453,0,-0.013186190313004054,1.5882293542468768,12.246665954589846,1.8627543378380653,12.19666576385498,-1.6470603084845883,12.149999618530273,-0.013186190313004054 2933,2016-11-22,12.496665954589846,12.556666374206545,12.416666030883787,12.456665992736815,1556112.0,0.008880489231859245,-1.3333412806268727,0.2857133125796436,42.96702940846356,35.39156964129841,-0.3537515897130046,0.1574810231046495,0.19515449170222432,-0.44644699968399415,13.917935803175205,0.1700000762939471,-0.5288371028436298,-0.05833358764648189,-0.9259109121959881,0.8092437369030243,-0.4921222499212341,0.3754550746282703,-0.744066886901857,89.41168946790019,50.56281624974474,0.4337886622747527,11,-0.34999990463257014,0.1966667175292951,0.3066670894622785,0.04666709899902166,-0.32999992370605824,1,-0.023472905065621386,-1.9696948679379263,12.386666297912598,1.5882293542468768,12.246665954589846,1.8627543378380653,12.19666576385498,-0.023472905065621386 2934,2016-11-23,12.673333168029785,12.763333320617676,12.516666412353516,12.563332557678224,2239473.0,0.014137147786610349,-1.4262370432906524,2.750017881410197,48.313398544272665,37.18484562109775,-0.4911426045935343,-0.040700080860361254,0.03670676059337907,-0.595802718106313,14.720172885502924,0.26666736602783025,-0.533846969868911,0.13066697120666504,-0.7219469286755515,0.9832808710888816,-0.29563997873444237,0.5569739211477724,-0.8885714080810541,88.36205248742445,42.756716996927175,0.42630694994110796,11,-0.42333364486694336,0.01999950408935547,0.16416668891906738,-0.08500003814697266,-0.27666759490966975,2,-0.039452920030645044,-1.3333412806268727,12.496665954589846,-1.9696948679379263,12.386666297912598,1.5882293542468768,12.246665954589846,-0.039452920030645044 2935,2016-11-24,12.816665649414062,12.93333339691162,12.699999809265135,12.699999809265135,1671060.0,0.011309769851695517,-3.0000326976366565,1.0605926619503732,54.17129978225683,40.141491562194446,-0.592244399392257,-0.21168783224066878,-0.08776202380851217,-0.7101275112535692,15.042956740419239,0.26000022888183416,-0.5810148024962327,0.2846661567687985,-0.547366338649109,1.116698652186706,-0.13135009094015437,0.7006824044777513,-0.973189595825195,85.29397622224643,33.64674980580691,0.4160162477089533,11,-0.48166608810424805,-0.12333297729492188,0.02083420753479004,-0.22833251953125,-0.6799993515014648,3,-0.04343293612856913,-1.4262370432906524,12.673333168029785,-1.3333412806268727,12.496665954589846,-1.9696948679379263,12.386666297912598,-0.04343293612856913 2936,2016-11-25,12.783332824707033,12.890000343322756,12.739999771118164,12.81999969482422,1099440.0,-0.002600740755732578,-1.4324487334137102,-0.3142896847130326,51.881408145336096,42.45869999447721,-0.5107205330487528,-0.21234456718111083,-0.033307259247836285,-0.6465154045421944,15.151519526600216,0.15000057220459162,-0.49943245766536926,0.265999984741212,-0.5353837668088381,1.0673837362912622,-0.13469189103381396,0.666691860516238,-0.8526681836523462,79.35774037161812,22.93484902831699,0.4006918757750254,11,-0.4433331489563006,-0.0900001525878924,0.0825006961822492,-0.16666603088379084,-0.783332824707033,4,-0.04485002420119655,-3.0000326976366565,12.816665649414062,-1.4262370432906524,12.673333168029785,-1.3333412806268727,12.496665954589846,-0.04485002420119655 2937,2016-11-28,12.82333278656006,12.84000015258789,12.68333339691162,12.739999771118164,1340703.0,0.0031290714558973587,1.6856909306413024,-2.2727059925094117,46.44668493413295,43.30224257407166,-0.42506682322534317,-0.28977918136921055,-0.05601321347043786,-0.6584637370127151,15.314674005264148,0.1566667556762713,-0.4192073179063165,0.32033329010010014,-0.4459013481274692,1.0865679283276695,-0.06278402901368452,0.7034506092138848,-0.8124546450368193,78.7095881055446,23.217420167551346,0.38311731911378505,11,-0.3616662025451678,-0.13000011444091975,0.10333395004272283,-0.18166589736938832,-1.4899997711181658,0,-0.04782943394059869,-1.4324487334137102,12.783332824707033,-3.0000326976366565,12.816665649414062,-1.4262370432906524,12.673333168029785,-0.04782943394059869 2938,2016-11-29,12.713333129882812,12.813332557678224,12.566665649414062,12.800000190734865,1587618.0,-0.00857808640765656,3.3530045356243217,-1.0400086975429432,67.03297567028417,46.725761863748765,-0.2609943853701342,-0.23238607816132628,0.0670275538338263,-0.5200753873697224,14.991769893929641,0.25666713714599787,-0.3204022140832965,0.23616695404052734,-0.45834729280679554,0.9306812008878502,-0.1110901693831341,0.5834240774641888,-0.6286585679285004,47.199976196307425,-12.221797166182633,0.3472571234236613,11,-0.2516665458679199,-0.17166709899902344,0.35416674613952637,0.03833341598510742,-1.75,1,-0.03906661637747377,1.6856909306413024,12.82333278656006,-1.4324487334137102,12.783332824707033,-3.0000326976366565,12.816665649414062,-0.03906661637747377 2939,2016-11-30,12.916666030883787,13.010000228881836,12.723333358764648,12.733332633972168,5136492.0,0.015993673643541984,-1.8196933525320225,-2.11537572763179,69.49153282080573,50.42245417015047,-0.38458186411548034,-0.45981924637936444,-0.11998783783558942,-0.6962634333881148,15.127008244306456,0.29666709899902344,-0.20108661525054217,0.43983321189880265,-0.25378515742163366,1.133451581219239,0.0930240272385845,0.7866423965590208,-0.7640987621328907,78.94723255963993,14.751330538687611,0.3468091846602179,11,-0.34166574478149236,-0.3749999999999982,0.11000013351440607,-0.16499948501586736,-1.9200000762939435,2,-0.058064518987078206,3.3530045356243217,12.713333129882812,1.6856909306413024,12.82333278656006,-1.4324487334137102,12.783332824707033,-0.058064518987078206 2940,2016-12-01,12.789999961853027,13.066665649414062,12.733332633972168,12.91333293914795,2342130.0,-0.00980640582700687,-1.8168872197417836,-0.6727250974047995,65.81060930655269,53.67336157119722,-0.18427925755643493,-0.3500502447013307,0.017776819948355893,-0.5412635455231474,15.762591150831215,0.33333301544189453,-0.13394786718235885,0.3125004291534417,-0.38235595447505766,1.007356812781941,-0.034927762660807105,0.6599286209676904,-0.5516893970890369,44.66686248779297,-23.441068907642574,0.34742819181424967,12,-0.1533341407775879,-0.24833393096923828,0.25749969482421875,-0.03833341598510742,-1.890000343322754,3,-0.030753275207666686,-1.8196933525320225,12.916666030883787,3.3530045356243217,12.713333129882812,1.6856909306413024,12.82333278656006,-0.030753275207666686 2941,2016-12-02,12.713333129882812,12.8100004196167,12.579999923706055,12.773332595825195,1496859.0,-0.005994279296237526,2.449961376705862,0.48648356066932663,77.79892030167281,58.21265099041972,-0.03850324507070191,-0.27598179618090946,0.10455780765382983,-0.43423888697747515,16.06838043442166,0.23000049591064453,-0.049995999380685774,0.22850022315978968,-0.4733787501499602,0.9303791964695396,-0.12243926349508527,0.5794397098146646,-0.375619954960813,29.33349609375,-45.432013814691416,0.3509394866548747,12,0.02833271026611328,-0.17166709899902344,0.3516664505004883,0.03833341598510742,-1.7133331298828125,4,-0.04535921666480636,-1.8168872197417836,12.789999961853027,-1.8196933525320225,12.916666030883787,3.3530045356243217,12.713333129882812,-0.04535921666480636 2942,2016-12-05,12.789999961853027,12.886666297912598,12.579999923706055,12.579999923706055,1261803.0,0.006030427362121893,-1.9206316047611047,-3.5000317894268367,71.67076424088893,61.4019548606892,-0.058044499198731,-0.3620211083130105,0.03953440796848895,-0.4775584735301699,16.514261365259348,0.30666637420654297,0.03893311098751795,0.29933371543884313,-0.4110295672424247,1.009696998120111,-0.055847925901790774,0.654515356779477,-0.36481248999198,44.66686248779297,-29.177912115476232,0.35518164134063385,12,0.0016660690307617188,-0.24833393096923828,0.27499961853027344,-0.03833341598510742,-1.7866668701171875,0,-0.06176700267468738,2.449961376705862,12.713333129882812,-1.8168872197417836,12.789999961853027,-1.8196933525320225,12.916666030883787,-0.06176700267468738 2943,2016-12-07,12.826665878295898,13.19666576385498,12.75666618347168,12.93000030517578,2639607.0,0.0028667643903228512,-2.6164277260007682,-0.4920686100426344,74.69590253288102,64.3333441927568,-0.04802781784362331,-0.43545206182664487,0.012276629495893587,-0.48277368763462647,17.575866319995686,0.4399995803833008,0.1308424593968187,0.3451663494110111,-0.34130952690631666,1.0316422257283389,0.0019284112523472174,0.688404287569675,-0.3245010251284892,39.99993813996143,-33.184679544476865,0.34323793815866366,12,0.05499982833862305,-0.2849998474121094,0.23833370208740234,-0.07499933242797852,-1.9633331298828125,2,-0.11642408690015726,-1.9206316047611047,12.789999961853027,2.449961376705862,12.713333129882812,-1.8168872197417836,12.789999961853027,-0.11642408690015726 2944,2016-12-08,12.553333282470705,12.816665649414062,12.296666145324707,12.816665649414062,3367575.0,-0.02130971512150337,2.949377815763932,2.5483507761596513,61.16915130182787,65.11088325048692,0.23075953626372758,-0.13269371594800639,0.2880591605359957,-0.18005887192120262,16.74140102738095,0.5299997329711914,0.21045588296004603,0.04883375167846893,-0.6132745847528476,0.7109420881097854,-0.2822204165371893,0.3798879198941272,0.6433324813842756,28.51858288175089,-42.55108765942896,0.33105416821565786,12,0.19333267211913885,-0.07666730880737482,0.5291664600372297,0.19833326339721502,-1.566667556762697,3,-0.12665959843575136,-2.6164277260007682,12.826665878295898,-1.9206316047611047,12.789999961853027,2.449961376705862,12.713333129882812,-0.12665959843575136 2945,2016-12-09,12.329999923706055,12.633333206176758,12.283332824707033,12.566665649414062,2930865.0,-0.017790761524392074,-1.121214923561553,0.8987339021599052,52.354071388854116,65.16340138865559,0.42219821899619703,0.11048064092449117,0.5110829098343856,0.07607390565220484,15.873927237432902,0.3500003814697248,0.2544579784076877,-0.1834996223449714,-0.8300288667118423,0.46302962202189946,-0.5067642445284068,0.13976499983846402,0.8666658401489258,5.109538591979133,-60.60901238388439,0.32326462218343555,12,0.40999937057495117,0.13666582107543945,0.7633333206176758,0.42166662216186523,-1.239999771118164,4,-0.1081373866477241,2.949377815763932,12.553333282470705,-2.6164277260007682,12.826665878295898,-1.9206316047611047,12.789999961853027,-0.1081373866477241 2946,2016-12-12,12.16333293914795,12.5,12.136666297912598,12.32333278656006,3229158.0,-0.013517192667427902,-2.406256705528932,0.6760583812187275,43.78477423354695,64.86763353303492,0.5494499550715997,0.2946154543522894,0.6761419897069452,0.27394611441644656,15.286517848291686,0.36333370208740234,0.2621561221098254,-0.3516665935516361,-0.9946113829584124,0.29127819585514025,-0.6731389882550243,-0.030194198848247922,0.9967995071411142,2.515722138750686,-58.69566898716022,0.321472394703388,12,0.5033330917358398,0.3033328056335449,0.9300003051757812,0.5883336067199707,-0.7566671371459961,0,-0.10386407466917313,-1.121214923561553,12.329999923706055,2.949377815763932,12.553333282470705,-2.6164277260007682,12.826665878295898,-0.10386407466917313 2947,2016-12-13,12.266666412353516,12.266666412353516,12.09333324432373,12.19333267211914,2189976.0,0.008495489988026739,3.7272419891801913,-0.4583363135684092,43.57542137555215,62.26123861139802,0.40102097105893364,0.24561708598035992,0.5702189808563993,0.2045451469710784,14.121285697690816,0.17333316802978516,0.23808381237030396,-0.274833154678344,-0.8187693540587446,0.2691030447020566,-0.5468012543685443,-0.0028650549881437115,0.8320580650329603,15.709966393760027,-40.20201493786239,0.27196809969020014,12,0.37833309173583984,0.19999933242797852,0.7216665744781494,0.4850001335144043,-0.9666662216186506,1,-0.10326085097397619,-2.406256705528932,12.16333293914795,-1.121214923561553,12.329999923706055,2.949377815763932,12.553333282470705,-0.10326085097397619 2948,2016-12-14,11.869999885559082,12.293333053588867,11.84666633605957,12.260000228881836,3435495.0,-0.03233694578952262,-1.0457981257056996,-5.318156991260924,30.016549362934896,57.875129338301264,0.7436869505376347,0.650151957080368,0.9563020560811069,0.633288527694166,13.10195804712805,0.4466667175292969,0.21239910533604345,-0.6553330421447754,-1.2588020887838525,-0.05186399550569831,-0.9570675654643139,-0.35359851882523685,1.148293293182375,2.4055222697858065,-47.36100824355667,0.3017345233195384,12,0.6516661643981934,0.5966658592224121,1.1224994659423828,0.8816666603088379,-0.6099996566772461,2,-0.07301320995610283,3.7272419891801913,12.266666412353516,-2.406256705528932,12.16333293914795,-1.121214923561553,12.329999923706055,-0.07301320995610283 2949,2016-12-15,11.94666576385498,11.973333358764648,11.733332633972168,11.869999885559082,3264285.0,0.006458793516010752,2.692288506118137,-0.19657900206629253,27.615742819579978,53.63125528419319,0.5754738592472997,0.5875982260949364,0.8583346151994267,0.5899499724235895,12.116637584342065,0.24000072479248047,0.20031161593722935,-0.5685004711151116,-1.2045646998172082,0.06756375758698496,-0.8865325854661599,-0.2504683567640633,0.9544647306182874,23.70366602770528,-20.677893292101757,0.318032114351048,12,0.5183334350585938,0.5183334350585938,1.0458335876464844,0.8050007820129395,-0.5599994659423828,3,-0.0906807838149748,-1.0457981257056996,11.869999885559082,3.7272419891801913,12.266666412353516,-2.406256705528932,12.16333293914795,-0.0906807838149748 2950,2016-12-16,11.94666576385498,12.076665878295898,11.85666561126709,11.94666576385498,1862112.0,0.0,-1.4444432670707412,0.0,28.097686362485632,48.10889595761684,0.49535880498608265,0.5985990229225635,0.8396027610489725,0.6074888171504167,10.697195665033782,0.2200002670288086,0.1423977027933283,-0.5560004711151123,-1.2272709593796645,0.11527001714943985,-0.8916357152473875,-0.22036522698283711,0.8143289873581558,27.82603503630386,-11.630142251437295,0.3356352441322758,12,0.5183334350585938,0.5183334350585938,0.7208337783813477,0.7966670989990234,-1.133333206176756,4,-0.08035715212285288,2.692288506118137,11.94666576385498,-1.0457981257056996,11.869999885559082,3.7272419891801913,12.266666412353516,-0.08035715212285288 2951,2016-12-19,12.06999969482422,12.16333293914795,11.916666030883787,11.926666259765625,1662006.0,0.010323711519777401,-2.0204007753929076,100.0,31.103662448646247,43.60144020292321,0.3030389338985007,0.48628306456680015,0.7048165601580347,0.5015244939492245,9.299111263423093,0.24666690826416193,0.057056528937293294,-0.42383322715759064,-1.113680344928655,0.2660138906134737,-0.7687567860431237,-0.07890966827205759,0.5676756023199996,60.11907296113982,24.569514130634566,0.34492355888553256,12,0.3949995040893537,0.3949995040893537,0.5974998474121076,0.6733331680297834,-1.2333335876464862,0,-0.0811930047236511,-1.4444432670707412,11.94666576385498,2.692288506118137,11.94666576385498,-1.0457981257056996,11.869999885559082,-0.0811930047236511 2952,2016-12-20,12.223333358764648,12.273332595825195,12.036665916442873,12.066665649414062,1171275.0,0.012703700730512857,-1.1846103736047238,1.0930297546175411,37.97053565324558,39.52084388296371,0.06802384367677128,0.33738332159558837,0.5337317102369603,0.3628495284012061,8.584359364050892,0.23666667938232244,-0.01491061478350808,-0.2623329162597656,-0.9613283479061145,0.4366625153865833,-0.6118306320829401,0.08716479956340883,0.3058208187989262,87.50006386207156,51.217305695987555,0.34949771582317457,12,0.0516657829284668,0.24166584014892578,0.4441661834716797,0.5199995040893555,-1.313333511352539,1,-0.06681218067059502,-2.0204007753929076,12.06999969482422,-1.4444432670707412,11.94666576385498,2.692288506118137,11.94666576385498,-0.06681218067059502 2953,2016-12-21,12.203332901000975,12.326665878295898,12.176666259765625,12.19333267211914,1162539.0,-0.0016362523361380665,-5.923104009859589,0.06383082336038993,30.75539272188375,36.14153737408103,-0.010833229716968873,0.35234620946010686,0.534522906876175,0.3998298119193766,7.848733742352114,0.14999961853027344,-0.10759840882384886,-0.2676667213439963,-0.9779095769285444,0.44257613424055187,-0.6227881491362695,0.08745470644827691,0.2303226913316312,79.21354003423554,46.33118966471607,0.3551214277922737,12,-0.019999980926511896,0.26166629791259943,0.38166642189026057,0.48999977111816584,-1.5100002288818342,2,-0.07402344241481884,-1.1846103736047238,12.223333358764648,-2.0204007753929076,12.06999969482422,-1.4444432670707412,11.94666576385498,-0.07402344241481884 2954,2016-12-22,12.173333168029785,12.283332824707033,12.039999961853027,12.199999809265135,1170177.0,-0.002458322920022016,1.5172451214458789,-2.6666030898343607,32.44780938958674,33.929730485273545,-0.045153507132544846,0.3615009093496582,0.5475775648747359,0.4437203346774119,7.898389350708425,0.24333286285400568,-0.18998230437889418,-0.27266645431518555,-0.9881022501594003,0.44276934152902925,-0.6303843522372929,0.08505144360692185,0.1762836692995684,67.37603762750314,34.49787245568933,0.35771789792210756,12,-0.05666685104370117,0.29166603088378906,0.3833329677581787,0.5199995040893555,-1.4200000762939453,3,-0.0750273508940501,-5.923104009859589,12.203332901000975,-1.1846103736047238,12.223333358764648,-2.0204007753929076,12.06999969482422,-0.0750273508940501 2955,2016-12-23,12.260000228881836,12.266666412353516,12.116665840148926,12.166666030883787,812673.0,0.007119419115190206,1.8125134110578642,-3.500035762821271,37.16982170966119,33.19473576039735,-0.15957528542858768,0.24347465031742388,0.44870661861467553,0.3686085035713411,8.475136920052307,0.15000057220458984,-0.2854157305962719,-0.15816612243652273,-0.8559805219209426,0.5396482770478972,-0.5070733221787336,0.19074107730568812,0.0666656494140625,83.74007945738245,48.3310062555871,0.3489071997422103,12,-0.23000097274780273,0.20499897003173828,0.2733325958251953,0.4333324432373047,-1.619999885559082,4,-0.07123441392047103,1.5172451214458789,12.173333168029785,-5.923104009859589,12.203332901000975,-1.1846103736047238,12.223333358764648,-0.07123441392047103 2956,2016-12-27,12.210000038146973,12.326665878295898,12.203332901000975,12.260000228881836,567297.0,-0.00407831890712973,-2.894656005782012,-0.5357113663301488,33.33333333333333,32.056725977928586,-0.11427662169398367,0.2617393844517739,0.4799749467333285,0.42589224400592585,9.004973388459733,0.12333297729492365,-0.34828835624715637,-0.1794996738433845,-0.8610674614211078,0.5020681137343388,-0.5202835676322461,0.16128421994547715,-0.4766674041748047,59.77039465679206,24.477653688937664,0.3407838937888615,12,-0.18000078201293945,0.25499916076660156,0.3233327865600586,0.48333263397216797,-1.4600000381469727,1,-0.11438718068019849,1.8125134110578642,12.260000228881836,1.5172451214458789,12.173333168029785,-5.923104009859589,12.203332901000975,-0.11438718068019849 2957,2016-12-28,12.210000038146973,12.34666633605957,12.19333267211914,12.206665992736815,1224126.0,0.0,-9.222010299446882,-0.06668065383665267,31.89826854975294,32.26580588757504,-0.13763371875125507,0.22496830887627617,0.46354338760948544,0.4284063853345472,9.367878745988117,0.1533336639404297,-0.38135219336676585,-0.1488330364227295,-0.8028473170261154,0.5051812441806565,-0.47584017672442336,0.17817410387896437,-0.46480073928833043,55.43486035395864,19.880901446889766,0.3270071403016931,12,-0.17000055313110352,0.25499916076660156,0.3233327865600586,0.48333263397216797,-1.2733345031738281,2,-0.11247616107113945,-2.894656005782012,12.210000038146973,1.8125134110578642,12.260000228881836,1.5172451214458789,12.173333168029785,-0.11247616107113945 2958,2016-12-29,12.216666221618652,12.266666412353516,12.176666259765625,12.210000038146973,923850.0,0.0005459609705857904,-1.4545359966708282,1.9994279176190721,38.28305525223118,33.45106282453628,-0.1005252162803334,0.1888686571078626,0.43330687614093044,0.4225090299334653,9.42622824744619,0.09000015258789062,-0.384183832393326,-0.11733350753784144,-0.7521060652855258,0.5174390502098429,-0.43471978641168363,0.20005277133600075,-0.44740824127197243,57.60861790691093,20.290438032361457,0.3173862788738418,12,-0.11500024795532227,0.24833297729492188,0.19749975204467773,0.4766664505004883,-1.2300004959106445,3,-0.10695768800609962,-9.222010299446882,12.210000038146973,-2.894656005782012,12.210000038146973,1.8125134110578642,12.260000228881836,-0.10695768800609962 2959,2016-12-30,12.166666030883787,12.223333358764648,12.09333324432373,12.170000076293945,783942.0,-0.004092785202429838,1.3636253294492995,-0.5001430615167185,43.535602724235275,35.16638686473069,-0.017920705374590895,0.18951639283078237,0.4564130878073325,0.46969520826663747,10.229868671832685,0.13000011444091797,-0.3964091579264757,-0.12983369827270685,-0.7055387575813317,0.44587136103591796,-0.41768622792701926,0.15801883138160555,-0.3743117163085916,28.947180195678396,-11.931078794377687,0.2878525296543122,12,-0.0349998474121076,0.29833316802978693,0.2533333301544207,0.5266666412353533,-1.7833328247070295,4,-0.12109589882920646,-1.4545359966708282,12.216666221618652,-9.222010299446882,12.210000038146973,-2.894656005782012,12.210000038146973,-0.12109589882920646 2960,2017-01-02,12.396665573120115,12.396665573120115,12.100000381469727,12.103333473205565,911472.0,0.01890407295248342,1.0227257210295704,-87.98083524022772,58.79394239568222,38.24308463662358,-0.19821987717874556,-0.07532354994038393,0.19938104105071908,0.23680671071420356,10.844200373045206,0.29666519165038885,-0.336264717955709,0.11983256340026749,-0.4099295713648523,0.6495946981653873,-0.14504850398229152,0.3847136307828265,-0.5821387776855449,100.0,52.02733598645913,0.2648810673825595,1,-0.17999982833862127,0.06833362579345881,0.0750005245208758,0.2966670989990252,-1.5199995040893537,0,-0.13256245977527537,1.3636253294492995,12.166666030883787,-1.4545359966708282,12.216666221618652,-9.222010299446882,12.210000038146973,-0.13256245977527537 2961,2017-01-03,12.136666297912598,12.426666259765625,12.126666069030762,12.40999984741211,1885917.0,-0.020973323324239512,-1.045451146519801,-0.9318228369112527,45.61797160449458,39.092799742317915,0.08071901613550203,0.14678385359093227,0.42876924576062336,0.49083233249485403,11.140072072015975,0.3000001907348633,-0.27979927529268167,-0.11133337020874023,-0.6024255445858522,0.3797588041683717,-0.3568794573972962,0.13421271697981574,-0.2872111758168945,12.999928474358057,-37.44047968872629,0.24554608718855633,1,0.09666681289672852,0.32833290100097656,0.3774998188018799,0.556666374206543,-0.8200006484985352,1,-0.12331771491873822,1.0227257210295704,12.396665573120115,1.3636253294492995,12.166666030883787,-1.4545359966708282,12.216666221618652,-0.12331771491873822 2962,2017-01-04,12.0,12.1899995803833,11.960000038146973,12.130000114440918,1601235.0,-0.011260612639247047,-1.1904714329181065,0.4756097986469466,55.31336020774005,41.821462796301944,0.20380633332159093,0.23318633007169964,0.5257278482826582,0.6209889584721147,11.907460142616525,0.22999954223632812,-0.22517961373197437,-0.20849967002868652,-0.6394348239574779,0.2224354839001048,-0.4239672469930813,0.006967906935708257,-0.10436798689070237,8.571428571428571,-45.964508234387495,0.2154675769643954,1,0.19333314895629883,0.4649991989135742,0.5166661739349365,0.6933326721191406,-0.4566669464111328,2,-0.10416666666666663,-1.045451146519801,12.136666297912598,1.0227257210295704,12.396665573120115,1.3636253294492995,12.166666030883787,-0.10416666666666663 2963,2017-01-05,11.333333015441895,12.116665840148926,11.279999732971193,12.010000228881836,4187367.0,-0.05555558204650879,-1.1361675706276646,5.20512782892565,33.088253082699325,41.892623206647784,0.820354748037893,0.824513529333375,1.1686225495961011,1.2770971076843587,12.681461550329203,0.8366661071777326,-0.1994324106921539,-0.8005000114440914,-1.2934789942411928,-0.30752102864699005,-1.0469895028426421,-0.5540105200455407,1.0933332443237305,4.6511589223588325,-51.5630559895212,0.24648949139855078,1,0.5199999809265137,0.9049997329711914,1.244166612625122,1.359999656677246,0.1333332061767578,3,-0.035000072787791825,-1.1904714329181065,12.0,-1.045451146519801,12.136666297912598,1.0227257210295704,12.396665573120115,-0.035000072787791825 2964,2017-01-09,10.963333129882812,11.329999923706055,10.936665534973145,11.329999923706055,3674697.0,-0.03264704964152643,1.1454595581541727,0.5418716712447694,27.48093270219023,40.81607998359546,1.1182633945557097,1.127072595803165,1.5072666220608006,1.6351309964569118,13.962607427580725,0.39666748046875,-0.2124256253956105,-1.09099988937378,-1.7749618517226722,-0.40703792702488784,-1.432980870548226,-0.7490189081993339,1.440399799346924,1.789770599835251,-55.618803543577194,0.34198098117444614,1,0.7183327674865723,1.10333251953125,1.5383331775665283,1.7299995422363281,0.5199995040893555,0,0.0021282392451980048,-1.1361675706276646,11.333333015441895,-1.1904714329181065,12.0,-1.045451146519801,12.136666297912598,0.0021282392451980048 2965,2017-01-10,10.996665954589844,11.09000015258789,10.90999984741211,10.963333129882812,2286348.0,0.0030403914860688275,-1.5714441416893732,-0.09090767222051717,24.363034836160722,39.81938015057628,0.9911063373116189,1.0421601535239233,1.438772665401011,1.5882545968429547,15.29427099856838,0.18000030517578125,-0.21299277446726883,-0.9910003662109368,-1.8086796550364888,-0.17332107738538483,-1.3998400106237128,-0.5821607217981608,1.348384278869629,5.714249783065257,-49.230188461184625,0.40883964441277615,1,0.6716670989990234,1.0566668510437012,1.5616672039031982,1.6966667175292969,0.4866666793823242,1,-0.05577442753520123,1.1454595581541727,10.963333129882812,-1.1361675706276646,11.333333015441895,-1.1904714329181065,12.0,-0.05577442753520123 2966,2017-01-11,10.899999618530273,11.00333309173584,10.773332595825195,10.986665725708008,2312745.0,-0.00879051309358203,2.833314789795756,-2.600022888532845,17.512237790070984,38.22093228838939,0.9861069731826699,1.0954945157452904,1.4969252323538278,1.671955121599396,16.39943199993698,0.23000049591064453,-0.22348148169128734,-1.0245000362396244,-1.9702057635314922,-0.07879430894775652,-1.4973528998855574,-0.5516471725936913,1.3589475917663574,8.941199596360242,-40.15493775006467,0.4728528636459339,1,0.6999998092651367,1.0849995613098145,1.6891663074493408,1.7933330535888672,0.6066665649414062,2,-0.0021406926895524148,-1.5714441416893732,10.996665954589844,1.1454595581541727,10.963333129882812,-1.1361675706276646,11.333333015441895,-0.0021406926895524148 2967,2017-01-12,11.0,11.1899995803833,10.85666561126709,10.85666561126709,2031486.0,0.009174347244904846,-3.651137414585787,-1.6538690083190282,21.57478945556717,36.36445831098228,0.7782604061229392,0.94413960535638,1.3577044127418247,1.558321083923925,17.193851311466908,0.33333396911621094,-0.25315229514955107,-0.8611663341522213,-1.877413932885208,0.15508126458076532,-1.3692901335187138,-0.3530425347857289,1.1400980411389163,16.87350515090655,-27.23927227527624,0.5081237993664932,1,0.5999994277954102,0.9849991798400879,1.6416659355163574,1.6933326721191406,0.6099996566772443,3,0.02878778631036938,2.833314789795756,10.899999618530273,-1.5714441416893732,10.996665954589844,1.1454595581541727,10.963333129882812,0.02878778631036938 2968,2017-01-13,11.00333309173584,11.063332557678224,10.93333339691162,11.016666412353516,1371000.0,0.00030300833962182416,1.4375083819860914,-0.09302248215200569,22.009544052033235,33.97267401407094,0.6534315173919065,0.9197025523875215,1.3105124263659107,1.5414482012909154,17.432737048226766,0.12999916076660512,-0.27682215376580643,-0.8144999027252204,-1.9006665457272085,0.2716667402767676,-1.3575832242262145,-0.2714165812242264,1.0274237137779796,41.31740527798146,0.14119008325510407,0.5430833215009945,1,0.5966663360595703,0.981666088104248,1.6633329391479492,1.6899995803833008,0.5399999618530273,4,0.04907603517506898,-3.651137414585787,11.0,2.833314789795756,10.899999618530273,-1.5714441416893732,10.996665954589844,0.04907603517506898 2969,2017-01-16,10.863332748413086,11.010000228881836,10.75666618347168,11.010000228881836,2352747.0,-0.012723448627389278,2.454535996670828,11.000071525641943,17.418305044926555,29.375380975098096,0.6583435219456941,1.0270377037227902,1.414009069805605,1.6671168750603016,17.54784354820239,0.25333404541015625,-0.3077046681711284,-0.9003335952758782,-2.0646850256644047,0.2640178351126483,-1.4825093104701423,-0.31815788008161405,1.066830120325644,24.615357528780788,-10.715112393253026,0.5821757151942633,1,0.7283334732055664,0.9233331680297852,1.8483331203460693,1.8299999237060547,0.7133331298828125,0,0.05553852461103159,1.4375083819860914,11.00333309173584,-3.651137414585787,11.0,2.833314789795756,10.899999618530273,0.05553852461103159 2970,2017-01-17,10.986665725708008,11.050000190734863,10.793333053588867,10.850000381469727,2526630.0,0.011353143657772735,-1.0533370971679688,-0.9318039950062422,22.405963668842062,26.796268982247813,0.3508657962221946,0.8728476824250713,1.2595811600477163,1.5317270664245122,17.975471005979372,0.2566671371459961,-0.36065253477103454,-0.7290006160736091,-1.9398119032757624,0.48181067112854414,-1.3344062596746866,-0.1235949724725316,0.8261474745040172,53.076809651769544,19.977036749608352,0.6054056436010767,1,0.4866671562194824,0.7083339691162109,1.625000238418579,1.7066669464111328,0.5633344650268572,1,0.04520633654139439,2.454535996670828,10.863332748413086,1.4375083819860914,11.00333309173584,-3.651137414585787,11.0,0.04520633654139439 2971,2017-01-18,11.09000015258789,11.333333015441895,10.976666450500488,10.983332633972168,2717400.0,0.009405440145328958,-4.944448418091219,0.7805015910232792,25.862058334480892,23.52390210744124,0.09325497752199752,0.7297440795622538,1.1324814102866654,1.4148982335025195,18.342331364925762,0.35666656494140625,-0.42608548375523014,-0.5766662120819088,-1.8062737637536852,0.6529413395898676,-1.191469987917797,0.038137563753979364,0.6171983459501007,57.80356188986222,26.391831615406,0.6148037758358883,1,0.3466658592224121,0.5383329391479492,1.5133323669433594,1.60333251953125,0.39999961853027344,2,0.03546731072789866,-1.0533370971679688,10.986665725708008,2.454535996670828,10.863332748413086,1.4375083819860914,11.00333309173584,0.03546731072789866 2972,2017-01-19,11.406665802001953,11.486665725708008,11.079999923706056,11.100000381469727,3986655.0,0.02855416096095964,-1.3461510951676314,2.874965355076934,34.60074198088081,23.691956429461403,-0.35361224758027276,0.3676060724893979,0.7918013919797691,1.0872941559271183,18.916019123278396,0.40666580200195135,-0.5354694451225921,-0.2191671848297112,-1.424948419087471,0.9866140494280486,-0.8220578019585911,0.3837234322991687,0.2054794650294074,89.04109946959998,58.42560272829081,0.6028906171288796,1,-0.2849998474121094,0.18500041961669922,1.1600000858306885,1.2866668701171875,-0.05999946594238281,3,0.008766837146414463,-4.944448418091219,11.09000015258789,-1.0533370971679688,10.986665725708008,2.454535996670828,10.863332748413086,0.008766837146414463 2973,2017-01-20,11.300000190734865,11.43333339691162,11.300000190734865,11.43333339691162,1803435.0,-0.009351164759150543,1.0,-0.43478396079137543,33.87096487930627,24.40196000469652,-0.2818071718957498,0.42491178080495295,0.861864600222459,1.182981955162548,19.700651731478697,0.13333320617675426,-0.6158004075925891,-0.28066616058349503,-1.462807410411969,0.901475089244979,-0.8717367854977329,0.31040446433074287,0.2265971679405272,74.42936273613276,41.80164702820481,0.591070624914237,1,-0.1783342361450213,0.2916660308837873,1.2558324337005597,1.3933324813842756,0.10999965667724432,4,0.027433580593791085,-1.3461510951676314,11.406665802001953,-4.944448418091219,11.09000015258789,-1.0533370971679688,10.986665725708008,0.027433580593791085 2974,2017-01-23,11.260000228881836,11.286665916442873,11.156665802001953,11.25333309173584,1889031.0,-0.003539819573262104,3.3334445980955856,-0.050003576282098464,27.23631768771044,24.721213654868713,-0.21825088739177723,0.4142158482000724,0.8935941316622067,1.216450205903378,20.272291021923767,0.14333438873291193,-0.7123746011968315,-0.2749994754791256,-1.4310170625475465,0.8810181115892952,-0.8530082690133369,0.3030093180550857,0.22666549682617188,67.30782985700372,41.417614416194596,0.5780087935342104,1,-0.1383342742919922,0.3316659927368164,1.2341656684875488,1.4333324432373047,-0.3000001907348633,0,0.0251627725530843,1.0,11.300000190734865,-1.3461510951676314,11.406665802001953,-4.944448418091219,11.09000015258789,0.0251627725530843 2975,2017-01-24,11.386666297912598,11.386666297912598,11.199999809265137,11.25,1807296.0,0.011249206612435447,1.7317120826209833,20.49849806894579,34.13256436703129,26.567916607864298,-0.3171268900482236,0.2305895401127831,0.7581321785472319,1.0844549017207061,20.7469497579568,0.18666648864746094,-0.7153760377873439,-0.10466670989990234,-1.210253534200488,1.0009201144006834,-0.6574601220501943,0.44812670225038964,0.04666709899902166,80.39224119392713,50.68742438310711,0.5527934121502925,1,-0.2650003433227539,0.2049999237060547,1.0783329010009766,1.304999828338623,-0.13000011444091797,1,0.0166861463585819,3.3334445980955856,11.260000228881836,1.0,11.300000190734865,-1.3461510951676314,11.406665802001953,0.0166861463585819 2976,2017-01-25,10.813332557678224,11.34000015258789,10.649999618530273,11.279999732971193,6265806.0,-0.05035132542168874,1.3522691436132828,-3.4146470813998118,28.80949696714353,27.371772998039454,0.27113278807009067,0.7314239902110131,1.3163637849550938,1.646356979124473,21.89638860043834,0.7366666793823242,-0.6814789490012991,-0.6081670761108384,-1.6989609812103872,0.48262682898871034,-1.1535640286606128,-0.06277012356106404,0.5733337402343732,19.521878291318654,-12.325094879955738,0.5453969525497743,1,0.2550001144409162,0.7250003814697248,1.6516666412353498,1.8783335685729963,0.45000076293945135,2,0.06812586491049477,1.7317120826209833,11.386666297912598,3.3334445980955856,11.260000228881836,1.0,11.300000190734865,0.06812586491049477 2977,2017-01-26,10.836666107177734,10.890000343322754,10.699999809265137,10.8100004196167,2861199.0,0.002157849985196414,1.8499903441074022,-0.057140696780943974,38.48530153748052,29.202412718644705,0.24830581509802307,0.6323492586545356,1.2906756011665959,1.6109194884362559,23.183936295409815,0.1900005340576172,-0.6425141544520958,-0.5161668300628666,-1.570251011564764,0.537917351439031,-1.0432089208138144,0.010875260688081312,0.5500001907348633,23.8297509693993,-10.984020152187938,0.5270420907509485,1,0.23166656494140625,0.7016668319702148,1.6283330917358398,1.8550000190734863,0.47333431243896484,3,0.06028917542339807,1.3522691436132828,10.813332557678224,1.7317120826209833,11.386666297912598,3.3334445980955856,11.260000228881836,0.06028917542339807 2978,2017-01-27,10.90999984741211,10.93333339691162,10.75,10.833333015441896,2021118.0,0.0067671864675984406,1.9729595979122934,2.875111762812422,48.5663086112749,32.66330200379452,0.1791835250613154,0.4807525472693275,1.2010688306666513,1.5280207638365795,24.429808151201293,0.18333339691161932,-0.5766514487159533,-0.37749977111816335,-1.3660892282010195,0.6110896859646928,-0.8717944996595914,0.11679495742326473,0.43000030517578125,35.294148107776415,-3.5442203270159993,0.4942947285414281,1,0.15833282470703125,0.6283330917358398,1.4599993228912354,1.7816662788391113,0.3166666030883789,4,0.0400244266502936,1.8499903441074022,10.836666107177734,1.3522691436132828,10.813332557678224,1.7317120826209833,11.386666297912598,0.0400244266502936 2979,2017-01-30,10.69333267211914,10.833333015441896,10.369999885559082,10.5,2888601.0,-0.019859503054380223,-1.044118698906507,2.5217250687266572,42.577487993503176,34.90458248431243,0.4125882942554995,0.6128004325566323,1.400006737117403,1.7352029859208251,25.721429464365762,0.5399999618530273,-0.5284746799292996,-0.5205002784729,-1.4511235574364978,0.4101230004906977,-0.9858119179546989,-0.05518863899110116,0.5638674163818358,31.80323286293727,-10.761415935872428,0.4653116394817988,1,0.2350001335144043,0.7050004005432129,1.630833387374878,1.99833345413208,0.5799999237060547,0,0.06702000183362333,1.9729595979122934,10.90999984741211,1.8499903441074022,10.836666107177734,1.3522691436132828,10.813332557678224,0.06702000183362333 2980,2017-01-31,10.75333309173584,10.776665687561037,10.579999923706056,10.666666030883787,3522453.0,0.005611012156494288,1.9500103712921844,0.4482794341074656,46.34551929217738,37.18052259072314,0.3531459941130475,0.4462528227691198,1.3211043001485017,1.6664492296880713,27.781650459617858,0.19666576385498047,-0.47960606739338196,-0.37833323478698766,-1.144969570693645,0.3883031011196696,-0.7616514027403163,0.004984933166340966,0.3796589683532705,39.51887635566733,-6.99740208409311,0.38331816795332896,1,0.17499971389770508,0.6449999809265137,1.5374996662139893,1.9383330345153809,0.5299997329711932,1,0.01921887331565686,-1.044118698906507,10.69333267211914,1.9729595979122934,10.90999984741211,1.8499903441074022,10.836666107177734,0.01921887331565686 2981,2017-02-01,10.640000343322754,10.726666450500488,10.486665725708008,10.536665916442873,3240429.0,-0.010539313480411483,-1.3606457422659137,1.1923148871551208,41.08911522135398,37.90145295077572,0.44246316288202614,0.4655805977194287,1.4122164739162653,1.7718242220166083,30.127687517306178,0.26666736602783203,-0.40650129736106955,-0.41683268547058105,-1.0511883199682632,0.21752294902710112,-0.734010502719423,-0.09965486822173908,0.38617281233215195,47.92906019658115,-2.2402976800992036,0.3171778172488412,2,0.26166629791259766,0.7583327293395996,1.6074988842010498,2.051665782928467,0.6099996566772461,2,0.05795731393335157,1.9500103712921844,10.75333309173584,-1.044118698906507,10.69333267211914,1.9729595979122934,10.90999984741211,0.05795731393335157 2982,2017-02-02,10.75,10.84333324432373,10.640000343322754,10.640000343322754,2543721.0,0.010338313263897447,-2.6969733750639397,1.0645015412444578,44.04389115374145,39.03177809237963,0.2564926459011687,0.2710282696616666,1.2763029880795642,1.6536273179265208,31.857529155973012,0.20333290100097656,-0.34800809860939097,-0.24433302879333496,-0.7117765034111905,0.22311044582452055,-0.4780547661022627,-0.010611291484407204,0.18430889784148974,67.455620300052,15.498726450160902,0.2337217373089275,2,0.12833309173583984,0.6483330726623535,1.4974992275238037,1.9416661262512207,0.5166664123535156,3,0.04775193680164436,-1.3606457422659137,10.640000343322754,1.9500103712921844,10.75333309173584,-1.044118698906507,10.69333267211914,0.04775193680164436 2983,2017-02-03,10.936665534973145,10.973333358764648,10.706665992736816,10.75,2460936.0,0.01736423581145541,1.051278101169713,1.6969647052703676,51.68710559422669,41.74853230421476,0.014380319329276858,0.05599246436606897,1.0618122464983628,1.4621618326627193,31.744718863255848,0.26666736602783203,-0.29735597265506186,-0.03783411979675222,-0.47755375624373464,0.4018855166502302,-0.25769393802024254,0.1820256984267381,-0.5666656494140625,93.9224615540251,36.91636084154812,0.21985981822349093,2,-0.05833244323730469,0.461667537689209,1.3158338069915771,1.7550005912780762,0.3633346557617205,4,0.03413607954359654,-2.6969733750639397,10.75,-1.3606457422659137,10.640000343322754,1.9500103712921844,10.75333309173584,0.03413607954359654 2984,2017-02-06,10.986665725708008,11.149999618530273,10.893333435058594,10.936665534973145,2762589.0,0.004571794810307894,-2.7561530463423654,0.2678597885895582,50.0,43.511580707877954,-0.08769151534413844,0.008253058189133355,0.978298776569245,1.4084020707453444,30.766305054293525,0.2566661834716797,-0.2888855388369489,0.010999441146850586,-0.42871926204960786,0.45071814434330904,-0.20885991045137864,0.2308587927450798,-0.6045991706848142,75.37682084548189,17.13534749185557,0.21985935159822945,2,-0.13166570663452148,0.4116673469543457,1.2966668605804443,1.705000400543213,0.21000003814697266,0,0.021844728035266936,1.051278101169713,10.936665534973145,-2.6969733750639397,10.75,-1.3606457422659137,10.640000343322754,0.021844728035266936 2985,2017-02-07,10.383333206176758,11.0,10.026665687561037,11.0,8553924.0,-0.054914979175119116,2.1567592813111776,-12.333288828701672,36.41023308564666,44.35610694326719,0.4004641497147112,0.5937206251451332,1.5357955278726756,2.0037365967056306,30.244809725197854,0.9733343124389631,-0.28649395106751463,-0.5616664409637444,-1.0746624277772057,-0.04867045415028315,-0.818164434370475,-0.3051684475570138,0.7666664123535156,31.750800788860754,-25.449474840145033,0.2564979934067302,2,0.20499944686889648,0.8433327674865723,1.9149994850158691,2.308332920074463,0.9633331298828125,1,0.08571422798210904,-2.7561530463423654,10.986665725708008,1.051278101169713,10.936665534973145,-2.6969733750639397,10.75,0.08571422798210904 2986,2017-02-08,10.876666069030762,10.883333206176758,10.5,10.50333309173584,5329779.0,0.04751199379410598,-1.0175476461760085,-0.6054047032114589,40.45617736025193,44.575093145797354,-0.09268712331017781,0.103875807892166,1.002489014483995,1.5063109451387326,29.46273063504331,0.5,-0.2550147209310154,-0.06716690063476527,-0.5806996484057212,0.44636584713619065,-0.32393327452024323,0.1895994732507127,0.2733335494995117,75.66764948836952,21.56577769835131,0.2567663738854783,2,-0.2883334159851074,0.34999990463256836,1.4641664028167725,1.815000057220459,0.680000305175783,2,0.03738891615273343,2.1567592813111776,10.383333206176758,-2.7561530463423654,10.986665725708008,1.051278101169713,10.936665534973145,0.03738891615273343 2987,2017-02-09,11.316665649414062,11.496665954589846,10.970000267028807,11.140000343322754,4280646.0,0.04045353397730178,-1.0387106539206254,0.47321109260527044,50.2679336131802,44.764162590453495,-0.5111961514054091,-0.32800033075836943,0.5255149314379697,1.062393755092181,28.745729485724354,0.6199998855590838,-0.24823058470035697,0.35699939727783203,-0.18268590274209373,0.8966846972977578,0.08715674726786915,0.6268420472877949,-1.2899999618530256,87.75508350487561,34.7281057726039,0.2698426500099633,2,-0.5549998283386213,-0.20833301544189453,1.0325005054473877,1.3750004768371582,0.23000049591064453,3,-0.0058909268400551,-1.0175476461760085,10.876666069030762,2.1567592813111776,10.383333206176758,-2.7561530463423654,10.986665725708008,-0.0058909268400551 2988,2017-02-10,11.543333053588867,11.616665840148926,11.333333015441895,11.5,3321600.0,0.02002952205153652,1.9824723432449254,0.2452833244263065,54.29726417812523,46.06635994430038,-0.7136225825150788,-0.5398145901779099,0.267290745745429,0.8314370878698938,27.88295756617455,0.3000001907348633,-0.16465866059097678,0.5566668033599846,-0.04292361891892682,1.156257225638896,0.2568715922205289,0.8564620144994404,-1.4872673606872535,95.3878755017286,42.34282269591732,0.2997952111394561,2,-0.7216672897338867,-0.4716672897338867,0.7858331203460693,1.1483330726623535,-0.0033330917358398438,4,-0.023967656477635324,-1.0387106539206254,11.316665649414062,-1.0175476461760085,10.876666069030762,2.1567592813111776,10.383333206176758,-0.023967656477635324 2989,2017-02-13,11.466666221618652,11.563332557678224,11.4399995803833,11.563332557678224,2041434.0,-0.00664165467757849,1.5517254987075455,-2.230776002464938,51.23203194946739,46.60930579511039,-0.5763294450216048,-0.4380911309079494,0.304304258418405,0.9036446477428584,26.63381167256344,0.12333297729492365,-0.1231761611180815,0.44983329772949254,-0.1833964285552181,1.0830630240142032,0.13321843458713722,0.7664481608718479,-1.3481765228271456,90.56606263300455,39.28739357874758,0.3166148631423557,2,-0.6450004577636719,-0.6450004577636719,0.5791666507720947,0.9983334541320801,0.31333351135254084,0,-0.014534828838879466,1.9824723432449254,11.543333053588867,-1.0387106539206254,11.316665649414062,-1.0175476461760085,10.876666069030762,-0.014534828838879466 2990,2017-02-14,11.483332633972168,11.529999732971193,11.390000343322756,11.466666221618652,1208547.0,0.0014534662500329532,1.5454293244554596,-0.17241175193859315,62.45353937436094,48.98313070100006,-0.5347951359595431,-0.438102419563279,0.25144407713056083,0.880548095066052,25.519351293517147,0.1399993896484375,-0.1117306808803118,0.4416663646697998,-0.2246720160132316,1.1080047453528312,0.10849717432828321,0.7748355550113164,-1.3049158895263648,88.05970404190249,31.410566889669433,0.33316919034151576,2,-0.6616668701171875,-0.6616668701171875,0.39083313941955566,0.6583333015441895,0.6133337020874023,1,-0.0249637347671281,1.5517254987075455,11.466666221618652,1.9824723432449254,11.543333053588867,-1.0387106539206254,11.316665649414062,-0.0249637347671281 2991,2017-02-15,11.483332633972168,11.59000015258789,11.390000343322756,11.5,2108787.0,0.0,1.033885976694887,-1.0000572213321126,62.12500460446155,50.99214330663562,-0.4498998901694531,-0.42912553620050176,0.21697565036625122,0.8738929995463867,25.387438191607732,0.19999980926513494,-0.06532562553946164,0.42199974060058665,-0.27294894661159574,1.116948427812769,0.07452539699449545,0.7694740842066778,-1.2473859256982394,79.38142809529293,17.813303182707436,0.34747434360609086,2,-0.6616668701171875,-0.6616668701171875,0.3775002956390381,0.6450004577636719,0.6766672134399414,2,-0.011901274853633126,1.5454293244554596,11.483332633972168,1.5517254987075455,11.466666221618652,1.9824723432449254,11.543333053588867,-0.011901274853633126 2992,2017-02-16,11.50666618347168,11.5600004196167,11.460000038146973,11.50666618347168,1403643.0,0.0020319492819080853,-1.142889256738806,-0.0,61.4012753246261,52.07149549890221,-0.396286606141107,-0.4686090086633854,0.15626256841432173,0.8441853844758285,25.78494586229282,0.10000038146972656,-0.02797085771182317,0.4403332710266117,-0.26641568127447535,1.1470822233276987,0.08695879487606817,0.7937077471771552,-1.2154907099227508,61.17652206694133,-3.5616179119860334,0.35337447615054374,2,-0.6850004196166992,-0.6850004196166992,0.28583312034606934,0.5533332824707031,0.5799999237060547,3,0.004345323826868919,1.033885976694887,11.483332633972168,1.5454293244554596,11.483332633972168,1.5517254987075455,11.466666221618652,0.004345323826868919 2993,2017-02-17,11.609999656677244,11.619999885559082,11.486665725708008,11.50666618347168,2519247.0,0.008980313807486207,1.1621650879566983,100.0,68.30894350446276,54.10582255495363,-0.44037317127621733,-0.5771163692104171,0.01479758883682969,0.7335769682108673,26.140799672530857,0.13333415985107422,0.03917823380523089,0.5281667709350568,-0.21292275926180615,1.2692563011319198,0.15762200583662533,0.8987115360334883,-1.2658045684643149,95.65206574560814,25.642954122481555,0.3705447650984314,2,-0.7866668701171857,-0.7866668701171857,0.1824996471405047,0.4499998092651385,0.38000011444091975,4,-0.00545508296514996,-1.142889256738806,11.50666618347168,1.033885976694887,11.483332633972168,1.5454293244554596,11.483332633972168,-0.00545508296514996 2994,2017-02-20,11.543333053588867,11.686665534973145,11.43333339691162,11.609999656677244,1626795.0,-0.0057421709784492014,1.3030366083620684,-0.6451598017590592,65.7370675357904,57.36435971608071,-0.3201013446828469,-0.5145142410049139,0.05058349940055251,0.7905378173180697,26.084694616539238,0.2533321380615252,0.0962828945542249,0.4473335266113274,-0.3185151549080274,1.2131822081306822,0.06440918585165001,0.8302578673710048,-1.122589677535169,51.685440213966714,-21.264228316391026,0.38292434075967724,2,-0.4500002861022949,-0.6866674423217773,0.24916625022888184,0.5166664123535156,0.5266666412353533,0,-0.0002887460424442212,1.1621650879566983,11.609999656677244,-1.142889256738806,11.50666618347168,1.033885976694887,11.483332633972168,-0.0002887460424442212 2995,2017-02-21,11.576665878295898,11.616665840148926,11.510000228881836,11.543333053588867,894162.0,0.002887625658229531,-1.1333447775997558,-0.49999284743581907,69.27297366561007,60.56622597223162,-0.18590878228579832,-0.5616805932217446,-0.0066795772810763765,0.7474880927051526,26.391935886456164,0.10666561126708984,0.12487778142017802,0.47116637229919434,-0.31432548724722587,1.2566582318456145,0.07842044252598512,0.8639123020724035,-1.054648729528644,62.921279687278776,-12.648324772897475,0.3927459297732097,2,-0.24833297729492188,-0.7200002670288086,0.11250019073486328,0.47500038146972656,0.6933345794677734,1,0.017564111879268207,1.3030366083620684,11.543333053588867,1.1621650879566983,11.609999656677244,-1.142889256738806,11.50666618347168,0.017564111879268207 2996,2017-02-22,11.550000190734865,11.616665840148926,11.50666618347168,11.60666561126709,1263567.0,-0.002303399600659395,1.8695857693743003,-1.6999885557335241,67.04548179244965,62.43039799215045,-0.05999540040038376,-0.5027733375880299,0.0006256078278141786,0.7645025230846318,25.50014556346771,0.1099996566772461,0.1574599092742872,0.4076673030853293,-0.3891452040399237,1.2044798102105823,0.009261049522702791,0.8060735566479558,-0.9348111710711393,46.05289905811777,-29.28136711973928,0.39840625356262616,2,-0.040000915527345526,-0.6933345794677752,0.034166097640989435,0.43666601181030096,0.7433328628540021,2,0.04733040141100853,-1.1333447775997558,11.576665878295898,1.3030366083620684,11.543333053588867,1.1621650879566983,11.609999656677244,0.04733040141100853 2997,2017-02-23,11.489999771118164,11.59333324432373,11.486665725708008,11.579999923706055,1500498.0,-0.005194841439468689,-1.206878181602936,1.588272913931855,62.46249200438005,63.33764552840099,0.03037211418039476,-0.41246444486269773,0.03683788689766487,0.8133403137438879,24.580586968993117,0.10666751861572266,0.28551236880076303,0.3150002002716068,-0.4826174567194119,1.1126178572626255,-0.08380862822390256,0.7138090287671162,-0.7890926302296855,22.368411145996223,-48.52373751558679,0.39880882849550947,2,0.048333168029785156,-0.6333341598510742,0.04249978065490723,0.486666202545166,0.6966657638549805,3,0.05831158308445672,1.8695857693743003,11.550000190734865,-1.1333447775997558,11.576665878295898,1.3030366083620684,11.543333053588867,0.05831158308445672 2998,2017-02-24,11.34666633605957,11.553333282470705,11.236665725708008,11.483332633972168,1472172.0,-0.012474624709643889,1.2891553806009342,1.518511846734201,57.7809988358019,64.06530851577149,0.15966510754243224,-0.2474253303636047,0.16701487863800146,0.9429143919914882,24.01686449768788,0.3166675567626971,0.37188399894641044,0.14983344078063965,-0.6411196013781613,0.9407864829394406,-0.2456430802987608,0.5453099618600401,-0.5668985236443191,24.444590439093034,-43.98501042150073,0.3954765210794002,2,0.11499929428100586,-0.49000072479248047,0.009999752044677734,0.6299996376037598,0.9733333587646502,4,0.06521737303285757,-1.206878181602936,11.489999771118164,1.8695857693743003,11.550000190734865,-1.1333447775997558,11.576665878295898,0.06521737303285757 2999,2017-02-27,11.40999984741211,11.460000038146973,11.34000015258789,11.416666030883787,1241100.0,0.005581684476899218,1.571402296971431,0.04877708384214185,78.94737974287358,65.89795744560624,0.09772498076772429,-0.26805853460681206,0.08851805900621201,0.8604083740561563,22.701895085600516,0.11999988555908203,0.39762966622272167,0.17733359336853027,-0.5818736078796807,0.9365407946167412,-0.2022700072555743,0.5569371939926349,-0.5576802171922264,45.61422881651563,-26.320856109439852,0.37960360062410536,2,0.0516657829284668,-0.5533342361450195,-0.05333375930786133,0.5666661262512207,1.0900001525878906,0,0.050832596973049426,1.2891553806009342,11.34666633605957,-1.206878181602936,11.489999771118164,1.8695857693743003,11.550000190734865,0.050832596973049426 3000,2017-02-28,10.960000038146973,11.44666576385498,10.873332977294922,11.43333339691162,3126795.0,-0.039439072329803815,1.2933398946376595,71.00515021461094,52.4084968545277,64.81834547339136,0.5204099569068177,0.20893005671227272,0.5178128883234407,1.2899145877472726,21.698374342243227,0.5733327865600586,0.37891589435827555,-0.2829995632171638,-1.0200391610958253,0.45404003466149767,-0.6515193621564954,0.08552023572216783,0.7266654968261719,11.659253234048505,-57.33325874096104,0.3685197989393311,2,0.31999921798706055,-0.10333442687988281,0.3966660499572754,1.0166659355163574,1.5399999618530273,1,0.10127734058520299,1.571402296971431,11.40999984741211,1.2891553806009342,11.34666633605957,-1.206878181602936,11.489999771118164,0.10127734058520299 3001,2017-03-01,11.25666618347168,11.293333053588867,11.023332595825195,11.039999961853027,2591565.0,0.02706807885877205,-1.1599954223807434,-0.45774551403714664,48.10925986031471,63.34145486624565,0.21032814929393773,-0.0412849622181799,0.19948612820959966,0.977358862509746,20.47391150905843,0.33333301544189453,0.38436721795405937,-0.01716670989990199,-0.697398069046903,0.6630646492470991,-0.3572823894734025,0.32294896967359854,0.4137327003479001,53.240703334547504,-12.825818751720362,0.34011567957350064,3,0.023333072662353516,-0.40000057220458984,0.09999990463256836,0.7199997901916504,0.9566669464111328,2,0.0900208159126088,1.2933398946376595,10.960000038146973,1.571402296971431,11.40999984741211,1.2891553806009342,11.34666633605957,0.0900208159126088 3002,2017-03-02,11.263333320617676,11.390000343322756,11.173333168029783,11.300000190734865,1633047.0,0.0005922834556277845,1.0,-0.16923205584729087,39.75610113512896,60.168916825208555,0.18496543954548628,-0.007929142332784522,0.16584609547645712,0.9507942683643762,19.519415908581568,0.2166671752929723,0.35112957960993363,-0.03616623878479075,-0.6703550900022215,0.59802261243264,-0.3532606643935061,0.2809281868239246,0.39112424507141164,57.3529659257928,-4.797867198736611,0.31709442560871504,3,0.016665935516357422,-0.40666770935058594,0.03999948501586914,0.6599993705749512,0.9866666793823242,3,0.0914471501154781,-1.1599954223807434,11.25666618347168,1.2933398946376595,10.960000038146973,1.571402296971431,11.40999984741211,0.0914471501154781 3003,2017-03-03,11.3100004196167,11.3100004196167,11.149999618530273,11.18333339691162,1075503.0,0.004143276033001575,1.52632133714802,-3.4545359966707094,44.13968076392911,57.76920718389063,0.10199399275009213,-0.026554307365703522,0.09283702716082054,0.883873286130175,19.03683830918919,0.16000080108642578,0.3185475202677921,-0.008165884017945046,-0.6189326863190612,0.6026009182831711,-0.313549285168504,0.2972175171326139,0.3288346543045044,74.4319003844497,15.219606179694082,0.30538340115055823,3,-0.06500101089477539,-0.4533348083496094,-0.006667613983154297,0.6133322715759277,1.0,4,0.07751238574986319,1.0,11.263333320617676,-1.1599954223807434,11.25666618347168,1.2933398946376595,10.960000038146973,0.07751238574986319 3004,2017-03-06,11.226666450500488,11.363332748413086,11.186665534973145,11.316665649414062,1047195.0,-0.007368166757241834,-1.0784252127522314,-0.7105179942779603,40.855126258747845,54.611668583128164,0.151630525868919,0.07977175719113738,0.14928469363950114,0.9477534181886984,19.098219927752385,0.1766672134399414,0.2831609942103288,-0.1034998893737793,-0.6960005640045672,0.48900078525700863,-0.39975022668917326,0.19275044794161467,0.3968585814881891,61.62799014609528,5.814172804169495,0.29625033731539385,3,0.018332958221435547,-0.37000083923339844,0.07666635513305664,0.6966662406921387,1.0133333206176758,0,0.09738716734342723,1.52632133714802,11.3100004196167,1.0,11.263333320617676,-1.1599954223807434,11.25666618347168,0.09738716734342723 3005,2017-03-07,11.273332595825195,11.353333473205565,11.213333129882812,11.266666412353516,1090152.0,0.004156723238412985,-1.4706070448846016,-0.07406936452935754,42.75861842170167,51.913128208600604,0.0641585634656856,0.10877794918093642,0.0729262071760921,0.8837298091584849,17.571622157377327,0.14000034332275213,0.21798570716696197,-0.10133371353149379,-0.49460692258239725,0.2919394955194097,-0.2979703180569455,0.09530289099395794,0.3351885950696065,68.1816172014593,14.714895069465157,0.19663660452545187,3,-0.03999948501586914,-0.41666698455810547,-0.1099996566772461,0.5100002288818359,1.1633329391479492,1,0.10881142676736699,-1.0784252127522314,11.226666450500488,1.52632133714802,11.3100004196167,1.0,11.263333320617676,0.10881142676736699 3006,2017-03-08,11.283332824707033,11.34333324432373,11.233332633972168,11.286665916442873,947049.0,0.0008870694443576799,-1.1290411894455352,-0.5,42.22737634205895,49.66478202389827,0.013805361422161155,0.13787521786749934,0.03434955114006577,0.8534331945705773,15.96252514655333,0.1100006103515625,0.1619007484285948,-0.11166682243347026,-0.4317726615395685,0.20843901667262799,-0.2717197419865194,0.048386097119578864,0.3104846019157712,55.555334798278956,2.937286002568065,0.1600529195530488,3,-0.06999969482422053,-0.4266672134399432,-0.11999988555908381,0.4999999999999982,1.2366676330566388,2,0.1078287057728935,-1.4706070448846016,11.273332595825195,-1.0784252127522314,11.226666450500488,1.52632133714802,11.3100004196167,0.1078287057728935 3007,2017-03-09,11.25,11.276665687561035,11.016666412353516,11.276665687561035,1651209.0,-0.002954164804395809,18.500661635849934,8.000286123032904,36.829272888023056,47.33681247414506,0.010632123046629971,0.17492609132941794,0.038129434333896484,0.8674003577841312,16.291864531993735,0.2666664123535174,0.08925563400106107,-0.1416663646697991,-0.46655930934448975,0.18322658000489156,-0.3041128370071444,0.020780107667546233,0.329407737636247,67.30782985700372,19.301609144854027,0.16244647233734577,3,-0.08333349227905273,-0.39333438873291016,-0.10000014305114746,0.5333328247070312,1.2066659927368146,3,0.08562961154513893,-1.1290411894455352,11.283332824707033,-1.4706070448846016,11.273332595825195,-1.0784252127522314,11.226666450500488,0.08562961154513893 3008,2017-03-10,11.266666412353516,11.393333435058596,11.260000228881836,11.279999732971193,1268613.0,0.0014814588758680358,-9.000357641000097,0.5000178820500648,39.49366373465914,42.95306625101013,-0.020758666306299745,0.14384475691394272,-0.008720475896282665,0.8278622572518781,16.76134391069584,0.14333343505859553,0.022873520322818308,-0.11116662025451696,-0.432408700854797,0.21007546034576308,-0.27178766055465786,0.04945442004562395,0.2986198300759053,66.37161867917045,18.052913793772824,0.16062104030014043,3,-0.10666704177856445,-0.4100008010864258,-0.12833333015441895,0.5166664123535156,1.2066669464111328,4,0.08727813105110593,18.500661635849934,11.25,-1.1290411894455352,11.283332824707033,-1.4706070448846016,11.273332595825195,0.08727813105110593 3009,2017-03-13,11.300000190734865,11.313332557678224,11.176666259765623,11.289999961853027,1433718.0,0.0029586194497424056,6.454871768193822,-0.750017881410519,39.493707559982,41.51808966272727,-0.07972024193650462,0.10264735427517202,-0.0708608268739237,0.7705007163259783,17.33360715763262,0.1366662979126012,-0.02687901986670127,-0.06949954032897843,-0.3896840235542509,0.25068494289629406,-0.22959178194161467,0.09059270128365782,0.2514469863918656,75.22128599062205,27.562087802786948,0.1600922416126361,3,-0.09500026702881037,-0.4433345794677752,-0.16166710853576838,0.4833326339721662,1.3633327484130842,0,0.08938054971980947,-9.000357641000097,11.266666412353516,18.500661635849934,11.25,-1.1290411894455352,11.283332824707033,0.08938054971980947 3010,2017-03-14,11.19666576385498,11.3100004196167,11.076665878295898,11.306666374206545,1733652.0,-0.00914463939253829,2.9999509547475802,-10.999809269500417,37.320553203314425,40.319344478616124,0.06785090744045874,0.19331565213512292,-0.005542363878463519,0.8478448658813136,17.923983695007884,0.23333454132080078,-0.059163925045682575,-0.15850062370300222,-0.4828674551509753,0.16586620774497085,-0.32068403942698964,0.003682792020985204,0.3412191292751139,47.78739328141277,-0.07189314481327358,0.1621834157239866,3,0.008334159851074219,-0.3400001525878906,-0.06999921798706055,0.5866670608520508,1.3400001525878924,1,0.09318256249385137,6.454871768193822,11.300000190734865,-9.000357641000097,11.266666412353516,18.500661635849934,11.25,0.09318256249385137 3011,2017-03-15,11.34666633605957,11.353333473205565,11.130000114440918,11.25,1570467.0,0.013396896484024756,3.060583992232031,-0.8787799972256759,45.16854293778412,40.92072690113337,-0.07603663803898364,0.03431053262283257,-0.18421785091554277,0.6724624039332472,18.64375598259215,0.22333335876464666,-0.13688082632004317,-0.0016667366027824926,-0.3203738374727312,0.3170403642671662,-0.16102028703775595,0.15768681383219096,0.17792751875382073,87.61051640149441,35.01792102383692,0.15935355043497423,3,-0.14166641235351562,-0.25333356857299805,-0.4391670227050781,0.2649993896484375,1.1333332061767578,2,0.09606338695706329,2.9999509547475802,11.19666576385498,6.454871768193822,11.300000190734865,-9.000357641000097,11.266666412353516,0.09606338695706329 3012,2017-03-16,11.556666374206545,11.576665878295898,11.390000343322756,11.393333435058596,2445528.0,0.018507641974065736,-1.1960764514156317,1.689656873384503,56.7741856093817,42.32456077285032,-0.2682622525523346,-0.18103322058810356,-0.4166379624014436,0.43463761224993114,19.05521717799948,0.22999954223632812,-0.1177261009199757,0.2058332920074477,-0.1188320146144477,0.5304985986293431,0.043500638696500005,0.3681659453183954,-0.6833333969116229,96.00009918212926,38.20093323854967,0.16233265331094773,3,-0.2600002288818377,-0.27666711807251154,-0.6491670608520526,0.05499935150146307,0.8766670227050746,3,0.08335743651016903,3.060583992232031,11.34666633605957,2.9999509547475802,11.19666576385498,6.454871768193822,11.300000190734865,0.08335743651016903 3013,2017-03-17,11.546666145324707,11.59333324432373,11.420000076293945,11.550000190734865,2014431.0,-0.0008653212404017285,2.851841647946425,-0.020412572182626324,54.56568268433655,43.84795593124907,-0.24715113071020767,-0.18553345638252772,-0.40814430608864427,0.42860749104247553,19.645275397757615,0.17333316802978516,-0.109839437065407,0.19899973869323695,-0.11611716021451457,0.5141166376009885,0.0414412892393603,0.3565581881471136,-0.6592665100097648,90.96767048443513,30.32070526782494,0.1575584494538762,3,-0.24166631698608398,-0.26666688919067383,-0.6116669178009033,0.06499958038330078,1.0133342742919922,4,0.07881061390006239,-1.1960764514156317,11.556666374206545,3.060583992232031,11.34666633605957,2.9999509547475802,11.19666576385498,0.07881061390006239 3014,2017-03-20,11.539999961853027,11.579999923706055,11.486665725708008,11.546666145324707,1104912.0,-0.00057732538446853,1.5454640033291718,1.9994279176190721,77.53159342400438,47.711619820393814,-0.21385343506715238,-0.18881017909448516,-0.3911651919657828,0.4176579917630132,20.47010945358548,0.09333419799804688,-0.08755760297883874,0.19250020980834925,-0.12218420659355012,0.5071846262102486,0.03515800160739957,0.34984241800929894,-0.6243629821777343,89.67744317185495,21.89061857194622,0.15734220820094996,3,-0.2350001335144043,-0.26000070571899414,-0.5933341979980469,0.07166576385498047,0.48999977111816584,0,0.08087811091827346,2.851841647946425,11.546666145324707,-1.1960764514156317,11.556666374206545,3.060583992232031,11.34666633605957,0.08087811091827346 3015,2017-03-21,11.779999732971193,11.813332557678224,11.600000381469727,11.613332748413086,2172510.0,0.020797207271361806,-1.2069030154447384,-25.001859799714143,76.25413483905082,51.49237076450402,-0.41842630329649033,-0.43510361976172796,-0.618925164807278,0.1595029060864963,21.000272202477696,0.2733325958251971,-0.06878568730713219,0.4223332881927515,0.06608183163962522,0.7785847447458778,0.24420755991618925,0.6004590164693138,-0.8372549027099634,95.12201929867166,24.442027435820137,0.17812572827656303,3,-0.36500024795532404,-0.4366669654846209,-0.9583339691162127,-0.16833400726318537,0.7166662216186523,1,0.07498584263159058,1.5454640033291718,11.539999961853027,2.851841647946425,11.546666145324707,-1.1960764514156317,11.556666374206545,0.07498584263159058 3016,2017-03-22,12.09666633605957,12.119999885559082,11.773332595825195,11.779999732971193,3427122.0,0.026881715642323334,-1.1010082911646644,1.8999959945754799,81.88770352832273,56.49886305787064,-0.6789919715551225,-0.7470153484667463,-0.9163035961836314,-0.1744070523334713,21.740249852297953,0.3466672897338867,-0.026814220393266197,0.7116665840148926,0.23108949623620667,1.1922436717935785,0.4713780401255505,0.9519551279042346,-1.1016862421533204,96.80362135186684,23.428347948279594,0.24028854388934254,3,-0.4983334541320801,-0.5999999046325684,-1.2750005722045898,-0.4850006103515625,0.556666374206543,2,0.03637362296021052,-1.2069030154447384,11.779999732971193,1.5454640033291718,11.539999961853027,2.851841647946425,11.546666145324707,0.03637362296021052 3017,2017-03-23,12.15999984741211,12.176666259765625,11.9399995803833,12.113332748413086,1916604.0,0.005235616953717548,4.916672627136829,0.14736981590066608,82.11581437817469,61.23465757381682,-0.670139482368878,-0.7985210857030829,-0.9624391189792192,-0.2553229410846498,22.523172781343558,0.23666667938232422,0.014676064636638841,0.7415000915527337,0.14959180547293194,1.3334083776325354,0.4455459485128337,1.0374542345926336,-1.0750181701736334,97.79738903130995,23.541398229881523,0.2959541430399007,3,-0.5333337783813477,-0.6350002288818359,-1.338334083557129,-0.5483341217041016,0.5699996948242188,3,0.026315764707210976,-1.1010082911646644,12.09666633605957,-1.2069030154447384,11.779999732971193,1.5454640033291718,11.539999961853027,0.026315764707210976 3018,2017-03-24,12.086666107177734,12.18000030517578,12.010000228881836,12.166666030883787,1279635.0,-0.0060307352923184565,2.187447474296005,-1.7142681979809158,82.7410754677657,66.03992067468168,-0.5232855760021806,-0.7029463150226753,-0.8725124013363619,-0.20209256615823712,22.65809096289261,0.17000007629394354,0.058937189996497,0.6311663627624515,-0.03026660963648986,1.292599335161393,0.30044987656298083,0.9618828489619222,-0.8925159716865441,86.53836102193378,10.24362619802669,0.3307164861994709,3,-0.45833301544189453,-0.5599994659423828,-1.265000343322754,-0.47500038146972656,0.703333854675293,4,0.028681795845093783,4.916672627136829,12.15999984741211,-1.1010082911646644,12.09666633605957,-1.2069030154447384,11.779999732971193,0.028681795845093783 3019,2017-03-27,11.989999771118164,12.050000190734865,11.90999984741211,12.046666145324707,1374177.0,-0.007997766729252564,3.4209844754632104,0.7083303530982681,76.28361174067525,70.3691494010551,-0.3558737098557181,-0.590895428542094,-0.7555209278678046,-0.12139921116506613,22.658118307651737,0.176666259765625,0.11674850983303209,0.5055000305175774,-0.19711081977116862,1.2081108808063235,0.1541946053732044,0.8568054556619504,-0.6775476152648228,67.24128292232177,-9.663324429823206,0.35130542514437313,3,-0.33499956130981445,-0.4633331298828125,-1.1666669845581055,-0.37833404541015625,0.8933334350585938,0,0.04753967134107606,2.187447474296005,12.086666107177734,4.916672627136829,12.15999984741211,-1.1010082911646644,12.09666633605957,0.04753967134107606 3020,2017-03-28,12.06999969482422,12.09000015258789,11.953332901000975,11.986665725708008,1261227.0,0.006672220619950542,1.2161978256499368,-1.4706070448846642,77.44184808644255,73.95507219535047,-0.3340972201982044,-0.6150047871721913,-0.8178230465491954,-0.2147272196690686,21.611028311205644,0.13666725158691584,0.17561670191506273,0.5299999713897723,-0.17352496246115656,1.2335249052407011,0.17823750446430786,0.8817624383152367,-0.6534417610521874,72.95073893936129,-6.379521086046594,0.3517624669254646,3,-0.28499937057495295,-0.543333053588869,-1.0950005054473895,-0.4583339691162127,0.6700000762939435,1,-0.0033139985803131156,3.4209844754632104,11.989999771118164,2.187447474296005,12.086666107177734,4.916672627136829,12.15999984741211,-0.0033139985803131156 3021,2017-03-29,12.270000457763672,12.32333278656006,12.146665573120115,12.223333358764648,1467102.0,0.016570071913523998,1.3043786540614435,0.5600009155203469,81.87496870760612,76.74404809515319,-0.43510524150810603,-0.7749275526131711,-1.0007683748239113,-0.42367528023529033,20.772344136375125,0.25333309173583984,0.2429945343115527,0.6793340206146237,-0.08186734140159935,1.4405353826308467,0.29873333960651216,1.0599347016227352,-0.7618294394231899,87.09700492142525,5.9879730001032385,0.3806006810081112,3,-0.3983340263366699,-0.6716675758361816,-1.1775012016296387,-0.848334789276123,0.30666542053222656,2,0.018473144936417274,1.2161978256499368,12.06999969482422,3.4209844754632104,11.989999771118164,2.187447474296005,12.086666107177734,0.018473144936417274 3022,2017-03-30,12.293333053588867,12.31999969482422,12.173333168029785,12.25333309173584,1581552.0,0.0019015969808242605,2.142857142857061,0.857134098990477,81.95017077082505,79.78676899365192,-0.38325596309498877,-0.7558937261431282,-1.0166314052868177,-0.4576135066470357,20.270472316613585,0.14666652679443537,0.3310724246207801,0.651166629791259,-0.15484096080611032,1.4571742203886284,0.24816283449257348,1.0541704250899446,-0.671039387697645,92.74199316583987,9.365239459077529,0.40300379529868485,3,-0.388333797454834,-0.695000171661377,-1.1100006103515625,-0.9633336067199707,0.3233327865600586,3,0.029284137597829885,1.3043786540614435,12.270000457763672,1.2161978256499368,12.06999969482422,3.4209844754632104,11.989999771118164,0.029284137597829885 3023,2017-03-31,12.186665534973145,12.296666145324707,12.09666633605957,12.296666145324707,1787670.0,-0.008676859087013988,2.6363399916770702,-2.7500178814104856,76.388814777391,79.65979358847267,-0.19697099738283086,-0.6115348739174671,-0.9001411233778853,-0.36765516852188185,19.56659261247398,0.19999980926513672,0.40019620495346864,0.5006658554077141,-0.3244079292342281,1.3257396400496564,0.0881289630867439,0.9132027477286844,-0.4662263921882843,66.93531082505953,-16.751260833225743,0.4125368923209708,3,-0.22499895095825195,-0.5883326530456543,-0.989166259765625,-0.923332691192627,0.38000011444091797,4,0.04458430451741946,2.142857142857061,12.293333053588867,1.3043786540614435,12.270000457763672,1.2161978256499368,12.06999969482422,0.04458430451741946 3024,2017-04-03,12.31999969482422,12.383333206176758,12.203332901000975,12.226666450500488,1899633.0,0.010940987874692665,-1.5714266251591893,-0.8484793313913326,82.84598400394403,80.39222127346079,-0.2324737070146803,-0.6943596600129229,-1.0206111256344599,-0.5024562540577495,19.144986962984795,0.19666767120361328,0.44100752107943997,0.579333353042605,-0.26231255173143,1.42097925781664,0.15851040065558664,1.0001563054296234,-0.5151554419108315,85.27128688277402,-2.8341681380530446,0.42082295238701767,4,-0.24166679382324396,-0.6916666030883807,-1.1608340740203875,-1.0933337211608904,0.23000049591064453,0,0.03814937326875589,2.6363399916770702,12.186665534973145,2.142857142857061,12.293333053588867,1.3043786540614435,12.270000457763672,0.03814937326875589 3025,2017-04-04,12.5,12.5,12.260000228881836,12.31999969482422,1694274.0,0.014610414743062128,1.666659602424448,1.9285765375457973,83.14173998259265,80.53155865726856,-0.3348103104525997,-0.8197797115485734,-1.1894738736201038,-0.6837964848686724,18.829904440216897,0.23999977111816406,0.49727659631537335,0.6980002880096432,-0.17831956662518245,1.5743201426444688,0.2598403606922304,1.136160215327056,-0.6025975145644722,100.0,11.343173394956167,0.438159927317413,4,-0.2950000762939453,-0.8133335113525391,-1.340834379196167,-1.27333402633667,0.11999988555908203,1,0.030666656494140687,-1.5714266251591893,12.31999969482422,2.6363399916770702,12.186665534973145,2.142857142857061,12.293333053588867,0.030666656494140687 3026,2017-04-05,12.5,12.59333324432373,12.353333473205565,12.5,2658840.0,0.0,1.5714285714285905,0.0,80.82786321707027,80.3884529727014,-0.3034966482991983,-0.7630800418395847,-1.1596235962465684,-0.6848838986087955,18.596347315513423,0.23999977111816584,0.5330073325352735,0.6371669292449944,-0.2563033515383797,1.5306372100283685,0.19043178885330647,1.0839020696366823,-0.4941299619428676,81.20808075377357,-6.250542100486541,0.44673514039168716,4,-0.24833345413208008,-0.695000171661377,-1.4316675662994385,-1.27333402633667,0.03666591644287287,2,0.019199981689453027,1.666659602424448,12.5,-1.5714266251591893,12.31999969482422,2.6363399916770702,12.186665534973145,0.019199981689453027 3027,2017-04-06,12.213333129882812,12.270000457763672,11.93000030517578,11.93000030517578,1983153.0,-0.022933349609374987,-1.4000053854646135,100.0,68.45017680789303,78.80057534382665,-0.009464109414727417,-0.4221880646578047,-0.8465743199044944,-0.39464878708174034,17.157459324197262,0.5699996948242205,0.5522297672459366,0.3023334026336677,-0.5551732412486423,1.1598400465159777,-0.1264199193074873,0.7310867245748227,0.38000011444091797,42.71351654434244,-42.47119704839119,0.42875332194115473,4,0.03833341598510742,-0.40833330154418945,-1.145000696182251,-0.9866671562194824,0.31333255767822266,3,0.02974886090056006,1.5714285714285905,12.5,1.666659602424448,12.5,-1.5714266251591893,12.31999969482422,0.02974886090056006 3028,2017-04-07,12.25,12.266666412353516,12.083333015441895,12.213333129882812,1698042.0,0.003002200114190945,4.238119891008174,0.1294127150819929,69.32847046581654,78.02778186884237,-0.022937690062342142,-0.402020621450383,-0.8582528908291138,-0.43478964328649816,16.16886089162377,0.1833333969116211,0.5311953945705241,0.289833593368531,-0.5237571905474727,1.1034243772845347,-0.11696179858946998,0.696628985326532,0.34333324432373047,48.241188691045416,-34.87260180962209,0.40679539195800163,4,0.01166677474975586,-0.44500017166137695,-1.1816675662994385,-1.02333402633667,0.19333267211914062,4,0.029931905318279606,-1.4000053854646135,12.213333129882812,1.5714285714285905,12.5,1.666659602424448,12.5,0.029931905318279606 3029,2017-04-10,12.3100004196167,12.359999656677244,12.1899995803833,12.233332633972168,1452153.0,0.004897993438097936,-1.0816264567811633,2.0909280066583436,65.9959680947578,76.75601742532183,-0.0366238202587752,-0.40314409774995674,-0.8850676972353213,-0.49725851275941224,15.017476226848553,0.17000007629394354,0.5056054646849493,0.299334001541137,-0.46565333352569027,1.0643213366079642,-0.08315966599227664,0.6818276690745506,0.2700661659240726,57.28648345565782,-23.304194127907287,0.38249366753341335,4,-0.04833364486694336,-0.5050005912780762,-1.2591679096221924,-1.0833344459533691,0.08666515350341619,0,0.02085013980896,4.238119891008174,12.25,-1.4000053854646135,12.213333129882812,1.5714285714285905,12.5,0.02085013980896 3030,2017-04-11,12.239999771118164,12.329999923706055,12.203332901000975,12.300000190734865,1733040.0,-0.005686486280454095,1.11111905840469,-0.7826027465419676,55.08273272298336,73.7791023159193,0.06708165377728825,-0.2645345982573222,-0.7839449225158575,-0.4309035499463647,13.545130484642929,0.1266670227050799,0.4830438017073426,0.17716665267944265,-0.4901604804767512,0.8444937858356365,-0.15649691389865517,0.5108302192575405,0.3270654888153075,46.733615601929536,-30.492350930890233,0.3336635665780973,4,0.021667003631591797,-0.434999942779541,-1.1891672611236572,-1.013333797454834,0.16333293914794922,1,0.02532683214163023,-1.0816264567811633,12.3100004196167,4.238119891008174,12.25,-1.4000053854646135,12.213333129882812,0.02532683214163023 3031,2017-04-12,12.436665534973145,12.520000457763672,12.243332862854006,12.25666618347168,1724478.0,0.01606746466769038,-1.6774370688263134,-2.9999682110783503,58.96323622555699,71.22499847755618,-0.1156145626725067,-0.39563795652178513,-0.9429080037663713,-0.6309067698669253,12.422694700826732,0.2800006866455078,0.4825192513644332,0.31933245658874476,-0.27586711902615946,0.914532032203649,0.021732668781291764,0.6169322443961978,0.11765842586517294,85.87544046810854,10.786827692483044,0.29759978780745217,4,-0.17499876022338867,-0.6316657066345215,-1.3916661739349365,-1.2099995613098145,0.06333446502685547,2,0.014741439340825169,1.11111905840469,12.239999771118164,-1.0816264567811633,12.3100004196167,4.238119891008174,12.25,0.014741439340825169 3032,2017-04-13,12.520000457763672,12.563332557678224,12.34000015258789,12.4399995803833,1257579.0,0.006700744870574926,1.6800144196931452,0.44445092003412046,63.948496800082516,69.8427409245219,-0.1826198499845102,-0.4248860228573079,-0.9903406974804767,-0.7193638490285927,12.282569688046117,0.2233324050903338,0.4757422976133192,0.35450067520141637,-0.20447211912255447,0.9134734695253872,0.07501427803943095,0.6339870723634018,-0.5900001525878924,90.9724705751453,16.616199721235077,0.27948639716198503,4,-0.258333683013916,-0.7150006294250488,-1.4850010871887207,-1.2933344841003418,-0.04666709899902344,3,0.0013311068745900378,-1.6774370688263134,12.436665534973145,1.11111905840469,12.239999771118164,-1.0816264567811633,12.3100004196167,0.0013311068745900378 3033,2017-04-18,12.456665992736815,12.556666374206545,12.386666297912598,12.539999961853027,1970172.0,-0.0050586631558454664,1.914283845864542,-1.041663189767209,65.35080977337128,67.89883267668048,-0.08600215583534343,-0.30554664704647116,-0.8971174379930371,-0.6633282092180117,12.205166439123634,0.1700000762939471,0.43856523669814784,0.2456662178039526,-0.24521011629111733,0.7365425518990225,0.0002280507564176304,0.49110438485148755,-0.5139990425109868,71.4285714285706,-3.6695793102084053,0.245438167047535,4,-0.19499921798705877,-0.6216664314270002,-1.444999933242796,-1.2300000190734846,-0.18666553497314275,1,0.005619456672036893,1.6800144196931452,12.520000457763672,-1.6774370688263134,12.436665534973145,1.11111905840469,12.239999771118164,0.005619456672036893 3034,2017-04-19,12.473333358764648,12.510000228881836,12.34666633605957,12.44666576385498,1533357.0,0.001338027850915413,2.2666342421728225,-0.3200086974434026,63.844347898957125,65.75467800072099,-0.08787253512252846,-0.26214621867700494,-0.8846979933200991,-0.6900924513282991,12.057110122561937,0.16333389282226562,0.39878080690680306,0.2156669139862064,-0.1735510824584221,0.6048849104308349,0.021057915763892154,0.41027591220852067,-0.5182530963897722,75.00019868233848,-0.35431802320300676,0.19460899822231384,4,-0.21166658401489258,-0.638333797454834,-1.465000867843628,-1.2466673851013184,-0.24666690826416016,2,-0.002405185990193015,1.914283845864542,12.456665992736815,1.6800144196931452,12.520000457763672,-1.6774370688263134,12.436665534973145,-0.002405185990193015 3035,2017-04-20,12.66333293914795,12.736665725708008,12.420000076293945,12.470000267028807,2093145.0,0.015232462319288098,-1.1590860323425949,7.249722848049275,63.59439531426647,63.83984823374278,-0.28191299559984806,-0.4032504439547644,-1.023353058090576,-0.8914751860302914,13.13278905560148,0.3166656494140625,0.38037687078663573,0.36149983406066966,0.0011004880067808642,0.7218991801145584,0.18130016103372526,0.541699507087614,-0.6960876308670052,85.13523179140797,10.800671518795824,0.1801996730269446,4,-0.3299999237060547,-0.7566671371459961,-1.632500171661377,-1.4366669654846191,-0.6133327484130842,3,-0.021058229086234226,2.2666342421728225,12.473333358764648,1.914283845864542,12.456665992736815,1.6800144196931452,12.520000457763672,-0.021058229086234226 3036,2017-04-21,12.536665916442873,12.646665573120115,12.399999618530273,12.539999961853027,2379873.0,-0.010002660698708477,1.2769312029578976,-0.017245121445897404,57.84941724568838,62.66198606016449,-0.16706681193072725,-0.2550037828874885,-0.8616588148657076,-0.776511214063051,13.686227912372061,0.2633333206176758,0.3344214783214756,0.2128328323364279,-0.14855035419477503,0.5742160188676309,0.032141239070826444,0.3935244256020294,-0.5386437914648461,49.579741016604046,-21.499991226326827,0.18069159326560136,4,-0.1266665458679217,-0.60333299636841,-1.5058331489563006,-1.3099999427795428,-0.7399997711181658,4,-0.010635459783759793,-1.1590860323425949,12.66333293914795,2.2666342421728225,12.473333358764648,1.914283845864542,12.456665992736815,-0.010635459783759793 3037,2017-04-24,12.479999542236328,12.656665802001953,12.276665687561035,12.656665802001953,2529717.0,-0.004520051390395796,3.3018979961996893,52.98855835243098,59.77776915941503,61.60079702611988,-0.07665715122239014,-0.18249104496989688,-0.7840861747058518,-0.732634899818251,13.88464995985404,0.38000011444091797,0.2697313004581119,0.14016647338867116,-0.21900398273578325,0.4993369295131256,-0.03941875467355693,0.31975170145089926,-0.4524316732291016,44.20300822025728,-26.269059840708003,0.1795852280622275,4,-0.016666889190673828,-0.41666650772094727,-1.3308331966400146,-1.253333568572998,-0.5133333206176758,0,0.0016026008411285098,1.2769312029578976,12.536665916442873,-1.1590860323425949,12.66333293914795,2.2666342421728225,12.473333358764648,0.0016026008411285098 3038,2017-04-25,12.43333339691162,12.5600004196167,12.403332710266113,12.479999542236328,2038542.0,-0.003739274602276632,-1.937496088476428,0.26414860079462055,54.00943730427499,60.26896027162179,-0.0013972370595869421,-0.11438647278836456,-0.7239322720898613,-0.6974036421510537,14.083157484179418,0.15666770935058594,0.2139209842736136,0.07616696357726838,-0.26454625709014046,0.4168801842446772,-0.09418964675643693,0.24652357391097368,-0.37740161363636204,34.05819486052476,-33.11498246709221,0.17035661033370472,4,0.03666591644287287,-0.35500049591064275,-1.1450006961822492,-1.2066674232482892,-0.6200008392333949,1,0.0032171550923716374,3.3018979961996893,12.479999542236328,1.2769312029578976,12.536665916442873,-1.1590860323425949,12.66333293914795,0.0032171550923716374 3039,2017-04-26,12.5600004196167,12.59333324432373,12.34000015258789,12.393333435058596,2250690.0,0.010187696144023928,1.1714330089468543,-3.5714752825289984,52.20589214952732,59.949311319015564,-0.09931660760654282,-0.2067617415678864,-0.8328899880158467,-0.8381317258643612,14.591604195188218,0.25333309173583984,0.19885227660671134,0.17433395385742223,-0.13053576816795243,0.4792036758827969,0.02189909284473579,0.32676881487010867,-0.4768392786441318,61.59450186070137,-1.367384059584893,0.15243486101268716,4,-0.07000112533569336,-0.4483346939086914,-1.267500877380371,-1.4516677856445312,-0.9800004959106445,2,-0.02308916816595752,-1.937496088476428,12.43333339691162,3.3018979961996893,12.479999542236328,1.2769312029578976,12.536665916442873,-0.02308916816595752 3040,2017-04-27,12.029999732971193,12.143333435058596,11.623332977294922,12.0,3983148.0,-0.04219750548875223,3.0519441915766756,0.17999805450811784,37.56615785646787,57.57185816689455,0.4445076426945622,0.3373865838576027,-0.2915108118195864,-0.3233942830705132,15.229085936230883,0.9366674423217773,0.16559903452070124,-0.3536667346954321,-0.6676444961873003,-0.039688973203563904,-0.5106556154413653,-0.19667785394949888,0.7066659927368146,39.354866694723334,-20.41915864301297,0.1569888807459339,4,0.14999961853027166,0.138333320617674,-0.7375001907348651,-0.9583339691162127,-0.43999958038330256,3,0.016348023432642522,1.1714330089468543,12.5600004196167,-1.937496088476428,12.43333339691162,3.3018979961996893,12.479999542236328,0.016348023432642522 3041,2017-04-28,12.496665954589846,12.496665954589846,12.066665649414062,12.066665649414062,3812763.0,0.038791872982310904,-1.0000000000000082,14.333471087515502,56.84377643331941,56.78244479280976,-0.014251126241850542,-0.11744944155562287,-0.7411412418143932,-0.8015409119860486,14.703572628366585,0.46666622161865234,0.14988562649757853,0.10166621208191096,-0.21139834313900785,0.41473076730282976,-0.05486606552854845,0.25819848969237036,0.2177331161499012,84.5161361773763,21.651146530041387,0.1565322776104598,4,-0.3166666030883807,-0.3166666030883807,-1.1174998283386248,-1.5766668319702148,-0.8933324813842809,4,-0.035742794556409385,3.0519441915766756,12.029999732971193,1.1714330089468543,12.5600004196167,-1.937496088476428,12.43333339691162,-0.035742794556409385 3042,2017-05-02,12.653332710266113,12.65999984741211,12.470000267028807,12.65999984741211,2650146.0,0.01253668428407706,55.99585180946985,-0.015504959102925719,59.20849509119767,56.099965383679354,-0.16764543774130658,-0.25904441795016453,-0.8793527084865858,-0.9701177674882686,14.060858229736386,0.18999958038330256,0.16867229372891046,0.24033298492431676,-0.08908901085778353,0.5697549807064171,0.0756219870332675,0.405043982815366,0.03924503860473649,99.35686792563918,33.21103780373936,0.16471099789104984,5,-0.47333335876464844,-0.47333335876464844,-1.1058330535888672,-1.5799999237060547,-1.0633325576782227,1,-0.06770284039448049,-1.0000000000000082,12.496665954589846,3.0519441915766756,12.029999732971193,1.1714330089468543,12.5600004196167,-0.06770284039448049 3043,2017-05-03,12.729999542236328,12.806666374206545,12.613332748413086,12.633333206176758,1966815.0,0.006059022846053308,-1.8292604636233216,-14.498927192104134,59.51658288894621,55.619102604789255,-0.22513815738272314,-0.30874864897571896,-0.9396241244428847,-1.058955249223299,13.87573710857507,0.1933336257934588,0.16815209835590395,0.2898331165313728,-0.05043478711853844,0.630101020181284,0.11969916470641628,0.4599670683563293,-1.1066665649414062,93.52111313934779,25.170083346991248,0.17013395182495566,5,-0.5149998664855957,-0.5149998664855957,-1.1541666984558105,-1.628333568572998,-1.1033334732055664,2,-0.059963342346167736,55.99585180946985,12.653332710266113,-1.0000000000000082,12.496665954589846,3.0519441915766756,12.029999732971193,-0.059963342346167736 3044,2017-05-04,12.789999961853027,12.876666069030762,12.643333435058596,12.770000457763672,2092725.0,0.004713308858937948,1.4138060308894218,0.206892129200292,62.51895587995873,55.49960933431062,-0.26317079154303613,-0.349659670360408,-0.9800446872759245,-1.1265366357237845,13.4614689495111,0.2333326339721662,0.15359280226415173,0.32633352279663086,-0.04269482213122089,0.6953618677244826,0.14181935033270499,0.5108476952605567,-1.1430003166198723,93.0851496901192,21.090879028288597,0.18451417246392615,5,-0.5400004386901855,-0.5400004386901855,-1.2125000953674316,-1.6866669654846191,-1.3100004196166992,3,-0.07636179883407146,-1.8292604636233216,12.729999542236328,55.99585180946985,12.653332710266113,-1.0000000000000082,12.496665954589846,-0.07636179883407146 3045,2017-05-05,12.883333206176758,12.926666259765625,12.699999809265135,12.743332862854006,1973856.0,0.007297360797662522,1.0000000000000158,7.000190739592682,60.66879481445067,55.81287350861754,-0.359858084043406,-0.43511040924417266,-1.0533844211038002,-1.2234190851877713,12.70377575954397,0.22666645050049006,0.1444319066759654,0.40050010681152415,-0.013547174339956669,0.814547387963005,0.19347646623578463,0.6075237473872637,-1.1871469039916978,94.96127641454197,23.70160369060133,0.20702364057574033,5,-0.6083335876464844,-0.6083335876464844,-1.2924997806549072,-1.7800002098083496,-1.2466669082641602,4,-0.10116429200525812,1.4138060308894218,12.789999961853027,-1.8292604636233216,12.729999542236328,55.99585180946985,12.653332710266113,-0.10116429200525812 3046,2017-05-08,12.739999771118164,12.960000038146973,12.68000030517578,12.926666259765625,1914324.0,-0.01112549312858524,1.2105179942779842,-1.3333287920382182,55.10833788025877,55.29404781093352,-0.20634824839907573,-0.28762139163379175,-0.8904511533809263,-1.0818431679039193,11.656373969927076,0.2799997329711932,0.13525890982319488,0.24516668319702184,-0.18458893094558526,0.6749222973396289,0.03028887612571829,0.4600444902683254,-0.9699846714782705,55.101965348519634,-13.099718213591153,0.21487780707130344,5,-0.4483332633972168,-0.4483332633972168,-1.0841662883758545,-1.6366667747497559,-1.1233339309692383,0,-0.09026684766018178,1.0000000000000158,12.883333206176758,1.4138060308894218,12.789999961853027,-1.8292604636233216,12.729999542236328,-0.09026684766018178 3047,2017-05-09,12.576665878295898,12.84000015258789,12.56999969482422,12.760000228881836,2462973.0,-0.012820556966770646,-1.745766656968318,0.9821492433608877,52.66271738573801,55.144412264429405,-0.031134331220126654,-0.10084209399472321,-0.7070769871147995,-0.9228843550773007,12.193843620713105,0.2700004577636701,0.10791999474299274,0.06366615295410227,-0.34624547099097924,0.4735777768991838,-0.14128965901843848,0.26862196492664303,-0.7114519835754383,1.7092763085496017,-63.35435636403035,0.2049558119725407,5,-0.28499937057495117,-0.28499937057495117,-0.8416662216186523,-1.4016666412353498,-0.9766654968261719,1,-0.07739192680391205,1.2105179942779842,12.739999771118164,1.0000000000000158,12.883333206176758,1.4138060308894218,12.789999961853027,-0.07739192680391205 3048,2017-05-10,12.616665840148926,12.66333293914795,12.380000114440918,12.57333278656006,1750074.0,0.0031804901426264465,3.1463162742662556,-0.23636079900123874,53.147857019284466,55.249075027735756,-0.04737581210365427,-0.11801458336721282,-0.7215379134764301,-0.9607375823488624,12.579163359493084,0.28333282470703125,0.09934561582119095,0.0853328227996819,-0.30749402489409405,0.47815967049345787,-0.11108060104720607,0.2817462466465699,-0.663869053954345,40.80444083436648,-22.05208247927802,0.19641342384688829,5,-0.3249993324279785,-0.3249993324279785,-0.8649997711181641,-1.4416666030883771,-0.7833328247070312,2,-0.0813737718481824,-1.745766656968318,12.576665878295898,1.2105179942779842,12.739999771118164,1.0000000000000158,12.883333206176758,-0.0813737718481824 3049,2017-05-11,12.566665649414062,12.699999809265135,12.466666221618652,12.643333435058596,1683942.0,-0.003963027266344121,1.4561361240777264,-1.7692680135570482,47.737896564944954,56.37926821756653,0.004100478630137516,-0.05038291964523012,-0.648094874989507,-0.9100837471096597,12.661205182817245,0.2333335876464826,0.0907569336046361,0.022499370574951882,-0.356405659142089,0.40140440029199276,-0.16695314428356767,0.21195188543347143,-0.5332926030632912,32.18371715989174,-26.704050466512165,0.18945251485852038,5,-0.05333280563354492,-0.27499914169311523,-0.7866659164428711,-1.3916664123535138,-0.6233329772949219,3,-0.07480103367173851,3.1463162742662556,12.616665840148926,-1.745766656968318,12.576665878295898,1.2105179942779842,12.739999771118164,-0.07480103367173851 3050,2017-05-12,12.550000190734865,12.616665840148926,12.470000267028807,12.566665649414062,1040139.0,-0.0013261639279767978,1.514284780067551,0.2173723753607042,50.32897058698969,55.65540090130769,0.11430551210531092,-0.009804920214664392,-0.5931898235613673,-0.8928549168272255,12.74768064821834,0.14666557312011896,0.09706381073377734,-0.009666109085081587,-0.360504086216487,0.3411718680463238,-0.1850850976507843,0.16575287948062112,-0.4424969850403979,29.310361837237675,-29.484359137935936,0.17541898856570268,5,0.11999988555908025,-0.2583336830139178,-0.6966671943664569,-1.3450007438659686,-0.6466674804687518,4,-0.08525901452085027,1.4561361240777264,12.566665649414062,3.1463162742662556,12.616665840148926,-1.745766656968318,12.576665878295898,-0.08525901452085027 3051,2017-05-15,12.619999885559082,12.666666030883787,12.556666374206545,12.60666561126709,856230.0,0.005577664841463159,1.0624955296473806,-0.8001144492132469,53.43138102795809,55.01349933872551,0.0711195384223533,-0.06889786075241489,-0.6329120052875101,-0.9638477669961958,12.261398274323042,0.11666584014892223,0.09959253326070439,0.05116686820983851,-0.29569727587599104,0.39803101229566806,-0.12226520383307538,0.2245989402527524,-0.444296933268415,52.17385895987312,-8.11686838907736,0.17343207204291472,5,0.05000019073486328,-0.32833337783813477,-0.6741666793823242,-1.3566670417785645,-0.7766666412353516,0,-0.07791866850741425,1.514284780067551,12.550000190734865,1.4561361240777264,12.566665649414062,3.1463162742662556,12.616665840148926,-0.07791866850741425 3052,2017-05-16,12.536665916442873,12.66333293914795,12.44666576385498,12.600000381469727,1557657.0,-0.006603325663383508,1.2807121453202095,-4.749749678157498,52.487940542188916,54.2325390779747,0.15216581676954277,0.016599736080612715,-0.5198595489856324,-0.8844499203152747,11.587897160624017,0.21666717529296875,0.17625917923221124,-0.03300037384033061,-0.3794504022193834,0.3134496545387222,-0.20622538802985702,0.1402246403491958,-0.29821919728370183,48.95810981570309,-14.045644700706298,0.1732250141895262,5,0.13333415985107244,-0.2449994087219256,-0.5083327293396014,-1.22666645050049,-0.9366655349731463,1,-0.07338474857875021,1.0624955296473806,12.619999885559082,1.514284780067551,12.550000190734865,1.4561361240777264,12.566665649414062,-0.07338474857875021 3053,2017-05-17,12.526665687561035,12.633333206176758,12.460000038146973,12.50666618347168,1763502.0,-0.0007976785014842669,-2.058862138896135,-0.3157760009637046,49.14962461257,52.747057826042614,0.14560147262378997,0.03384848239523919,-0.48114875587939565,-0.878164574720568,10.877999209853732,0.17333316802978516,0.17499097890575221,-0.04650058746337926,-0.3895415369917785,0.29654036206502,-0.21802106222757978,0.12501988730082125,-0.23049470288284013,31.578828489685513,-30.297691953869155,0.17152047476419985,5,0.14333438873291016,-0.2349991798400879,-0.49833250045776367,-1.2166662216186523,-1.0166654586791992,2,-0.07397541606075475,1.2807121453202095,12.536665916442873,1.0624955296473806,12.619999885559082,1.514284780067551,12.550000190734865,-0.07397541606075475 3054,2017-05-18,12.44333267211914,12.583333015441895,12.263333320617676,12.5,2670582.0,-0.0066524498633857565,1.8656685825554484,-2.833436650612751,63.65637475619861,53.0790111529035,0.19510581275992678,0.12102362561253521,-0.36679504957256626,-0.7985897240161286,10.564320504017754,0.31999969482421875,0.15228302157853335,-0.12833356857299805,-0.47346858203809283,0.21680144489209674,-0.30090107530554633,0.044233938159550235,0.516667366027832,44.62800732990503,-19.267150013156105,0.1725675067325474,5,0.1683340072631836,-0.15166616439819336,-0.40999937057495117,-1.1333332061767578,-0.8800001144409162,3,-0.049022209142091655,-2.058862138896135,12.526665687561035,1.2807121453202095,12.536665916442873,1.0624955296473806,12.619999885559082,-0.049022209142091655 3055,2017-05-19,12.396665573120115,12.536665916442873,12.19333267211914,12.43333339691162,2772396.0,-0.0037503697947085524,1.821922532754789,0.6470716930326489,45.42681543974219,52.00328643729054,0.18492625486813985,0.15461555746428068,-0.29051437554077175,-0.7573741361392603,9.570495823609805,0.34333324432373225,0.11979214008854377,-0.16166729927063095,-0.51244934857956,0.18911475003829814,-0.3370583239250955,0.013723725383833596,0.5494011306762712,42.957652833016795,-17.571933596732947,0.17539102465446463,5,0.12000083923340021,-0.10499906539916815,-0.36333227157592596,-1.0866661071777326,-0.8833322525024396,4,-0.03656893850423326,1.8656685825554484,12.44333267211914,-2.058862138896135,12.526665687561035,1.2807121453202095,12.536665916442873,-0.03656893850423326 3056,2017-05-22,12.403332710266113,12.583333015441895,12.373332977294922,12.396665573120115,1832244.0,0.0005378169723682102,-6.8751497594907285,-0.18182527503971138,36.74913411204276,50.235110517991075,0.1402270659715903,0.14487508523819415,-0.26720228376135324,-0.768710999666169,8.551478137597304,0.21000003814697266,0.07191692489602097,-0.1483335018157952,-0.5058527100278294,0.209185706396239,-0.3270931059218132,0.0304261022902228,0.5126246322631829,44.68083379495202,-10.485551485431543,0.1787596041060174,5,0.04333353042602539,-0.11166620254516602,-0.36999940872192383,-1.0933332443237305,-0.9200000762939453,0,-0.04031174617981137,1.821922532754789,12.396665573120115,1.8656685825554484,12.44333267211914,-2.058862138896135,12.526665687561035,-0.04031174617981137 3057,2017-05-23,12.5,12.5,12.293333053588867,12.416666030883787,1558134.0,0.0077936544952854625,3.959968872307798,12.499213274206634,38.062328611168866,48.55894069486712,0.035247740981427356,0.052473341993628964,-0.3310743744871285,-0.8695333081915173,8.171811129735,0.2066669464111328,0.021844094416614723,-0.052666234970093484,-0.4094525369644266,0.30412006702423966,-0.23105938596726006,0.1257269160270731,0.3870523557128891,69.69703537693933,18.581603836817507,0.17839315099716682,5,-0.05333375930786133,-0.20833349227905273,-0.46666669845581055,-1.1900005340576172,-1.0033340454101545,1,-0.05253334045410152,-6.8751497594907285,12.403332710266113,1.821922532754789,12.396665573120115,1.8656685825554484,12.44333267211914,-0.05253334045410152 3058,2017-05-24,12.473333358764648,12.523332595825195,12.353333473205565,12.5,1330503.0,-0.0021333312988280895,3.636434572268366,-0.31999725343891655,32.97493685761661,46.9186118384973,0.04408000237932619,0.0867374017274436,-0.2717835274708307,-0.8473253734798156,7.7342284506345695,0.16999912261963068,-0.007582256490668016,-0.08133287429809499,-0.43574315966975163,0.27307741107356165,-0.2585380169839233,0.09587226838773333,0.3859702096044906,71.79498465563829,24.9148845413864,0.17720514268582796,5,-0.043334007263183594,-0.18166685104370117,-0.440000057220459,-1.1633338928222656,-0.8900003433227539,2,-0.07001600551958764,3.959968872307798,12.5,-6.8751497594907285,12.403332710266113,1.821922532754789,12.396665573120115,-0.07001600551958764 3059,2017-05-26,12.270000457763672,12.479999542236328,12.25,12.43333339691162,1847547.0,-0.01630140838480043,-1.2622847789279166,6.124991059294691,20.512874591937802,43.605712283491535,0.22451569073955646,0.28167172540549146,-0.03859113803058989,-0.6488804550900333,7.709312414054827,0.22999954223632812,-0.025657986503645702,-0.27016577720642054,-0.6466964051571118,0.10636485074427071,-0.45843109118176706,-0.08190046323107403,0.562664274755468,19.658389269950728,-20.266503504597747,0.18826531397534566,5,0.15999889373779297,0.02166604995727539,-0.22166728973388672,-0.9600009918212891,-0.716667175292967,4,-0.06193970664450599,3.636434572268366,12.473333358764648,3.959968872307798,12.5,-6.8751497594907285,12.403332710266113,-0.06193970664450599 3060,2017-05-29,12.226666450500488,12.263333320617676,12.123332977294922,12.263333320617676,842520.0,-0.0035317038016705604,6.636339991677071,0.22449158331727898,22.69507935267937,40.19056765290501,0.24268211997139844,0.35889572714539497,0.038045737789875744,-0.6144084762381112,7.136613925021049,0.14666748046875,-0.0512895135335274,-0.323333120346069,-0.6508472359727602,0.004180995280622213,-0.4870901781594146,-0.15957606253272338,0.580424999602652,22.463796660066965,-14.899303495667933,0.16375705781334562,5,0.16666650772094727,0.06500005722045898,-0.17833328247070312,-0.9166669845581055,-0.7233333587646484,0,-0.05425304562840272,-1.2622847789279166,12.270000457763672,3.636434572268366,12.473333358764648,3.959968872307798,12.5,-0.05425304562840272 3061,2017-05-30,12.050000190734865,12.186665534973145,11.966666221618652,12.166666030883787,1523142.0,-0.01444925814250797,1.8085344696393244,3.1817779858509225,22.377688834914096,36.844984129874476,0.36877123433914605,0.5274244790487383,0.24181291513422387,-0.44357007253356606,7.953415884476364,0.26000022888183594,-0.06491216009419531,-0.4776660919189428,-0.8741481207010349,-0.08118406313685078,-0.6759071063099888,-0.2794250775278968,0.7160657509997819,14.970181957729112,-25.791556612074928,0.19824101439104602,5,0.24999952316284002,0.2416663169860822,0.06999921798705877,-0.6683344841003436,-0.4633340835571307,1,-0.044536669014314856,6.636339991677071,12.226666450500488,-1.2622847789279166,12.270000457763672,3.636434572268366,12.473333358764648,-0.044536669014314856 3062,2017-05-31,11.796666145324707,12.126666069030762,11.796666145324707,12.066665649414062,3973410.0,-0.021023571900434024,-1.4444483690373169,2.3142978591223025,14.857194238723508,33.03471408833598,0.5655735246566227,0.7518355396760938,0.5130929119338496,-0.1954140027415221,9.22991778325235,0.3299999237060547,-0.09300098256802869,-0.6881668090820305,-1.1967387551429507,-0.17959486302111038,-0.9424527821124915,-0.4338808360515696,0.9054478188006598,0.0,-39.072734779243376,0.2542859730304603,5,0.39333343505859375,0.49500036239624023,0.375,-0.41500043869018555,-0.14333343505859375,2,-0.026561191737779266,1.8085344696393244,12.050000190734865,6.636339991677071,12.226666450500488,-1.2622847789279166,12.270000457763672,-0.026561191737779266 3063,2017-06-01,11.966666221618652,11.966666221618652,11.716666221618652,11.81999969482422,2356698.0,0.014410857627035645,2.4090941602564517,-0.5432103562156655,26.68398102832188,28.92667034079413,0.3439542410564176,0.5499104852860981,0.3637065960002044,-0.3590113094436447,10.22185384871254,0.25,-0.1339142397118831,-0.48000006675720286,-1.024411286097667,0.06441115258326136,-0.752205676427435,-0.20779445708697075,0.6449029606266485,32.75109224862665,-6.895919166159317,0.27220560967023205,6,0.1833333969116211,0.3250002861022949,0.29666662216186523,-0.34833335876464844,-0.10666656494140803,3,-0.03927578979178992,-1.4444483690373169,11.796666145324707,1.8085344696393244,12.050000190734865,6.636339991677071,12.226666450500488,-0.03927578979178992 3064,2017-06-02,11.813332557678224,11.966666221618652,11.710000038146973,11.966666221618652,1890456.0,-0.012813398577409929,2.347812566083268,-1.0454577966200889,24.121794923335443,26.55944583897115,0.4453586317836482,0.6601703257199709,0.536512184709764,-0.1941936583054833,11.076318396114003,0.2566661834716797,-0.17425587923019847,-0.5845003604888905,-1.1726932445275349,0.003692523549753801,-0.8785968025082127,-0.29040391846956837,0.6908482692918785,18.674553439088104,-21.359611859495036,0.2940964420193221,6,0.33333396911620916,0.47833395004272283,0.46083354949950994,-0.008333206176759589,0.026667594909666192,4,-0.019469488487974473,2.4090941602564517,11.966666221618652,-1.4444483690373169,11.796666145324707,1.8085344696393244,12.050000190734865,-0.019469488487974473 3065,2017-06-05,11.579999923706055,11.800000190734865,11.563332557678224,11.793333053588867,1615005.0,-0.019751635098134268,1.0882370265653203,1.391300021146662,17.226939497266173,24.39031310399597,0.6153783034481286,0.8335928019955254,0.7792697730804328,0.0488505025175634,11.963616036917486,0.25,-0.21565520317456865,-0.7526663303375241,-1.4001827226310546,-0.10514993804399353,-1.0764245264842902,-0.4289081341907579,0.8129955928288108,2.673910515718528,-34.34478521437225,0.32375819614676554,6,0.4633326530456543,0.681666374206543,0.7208325862884521,0.22499942779541016,0.39000034332275213,0,-0.0023028187747012874,2.347812566083268,11.813332557678224,2.4090941602564517,11.966666221618652,-1.4444483690373169,11.796666145324707,-0.0023028187747012874 3066,2017-06-06,11.59000015258789,11.656665802001953,11.44666576385498,11.59666633605957,1702905.0,0.0008635776293368647,2.315830685599843,0.03124776482368929,18.72253594706993,22.24144725242942,0.5340333405739734,0.7726333601275428,0.7687963513080476,0.05026203043269284,12.897081499578603,0.21000003814697266,-0.2836114274288377,-0.6851661205291748,-1.382691884604931,0.012359643546581367,-1.033929002567053,-0.3364032384912967,0.6702492905299131,21.078577118558496,-13.833780270104032,0.34876288203787836,6,0.39499902725219727,0.6133327484130859,0.5841660499572754,0.21499919891357422,0.5900001525878888,1,-0.007477744582488177,1.0882370265653203,11.579999923706055,2.347812566083268,11.813332557678224,2.4090941602564517,11.966666221618652,-0.007477744582488177 3067,2017-06-07,11.603333473205565,11.69666576385498,11.486665725708008,11.65999984741211,1714863.0,0.001150415913902858,2.230814375738191,8.500572246066074,19.560509626231322,20.750955337831055,0.42480467355857776,0.7195324008038266,0.7530932751960737,0.04693713266659749,14.20084102954535,0.21000003814697266,-0.32113447092706693,-0.6231661796569838,-1.366439722904257,0.1201073635902894,-0.9948029512806205,-0.2515294080333472,0.5104709076449314,30.128379121886468,-4.990607334889027,0.37163677162363673,6,0.35999917984008967,0.5999994277954119,0.5766658782959002,0.2016658782959002,0.7066669464111346,2,-0.0014364291146434782,2.315830685599843,11.59000015258789,1.0882370265653203,11.579999923706055,2.347812566083268,11.813332557678224,-0.0014364291146434782 3068,2017-06-08,11.59000015258789,11.666666030883787,11.493332862854006,11.5,1936089.0,-0.001149093977904192,-2.3548000073832536,-1.588246183880527,20.50698049101416,20.750300437728427,0.3348759075520089,0.6872420786974605,0.7662171740757628,0.07024973104097754,16.094215104224876,0.1733331680297816,-0.35479582512884633,-0.5851662158966064,-1.3562711986981455,0.1859387669049326,-0.970718707297376,-0.19961372449583692,0.40371927720341283,27.564281260316182,-6.089488479566366,0.3855524914007695,6,0.2649993896484375,0.6133327484130859,0.5899991989135742,0.21499919891357422,0.6399993896484375,3,0.005464413877861896,2.230814375738191,11.603333473205565,2.315830685599843,11.59000015258789,1.0882370265653203,11.579999923706055,0.005464413877861896 3069,2017-06-09,11.626666069030762,11.68333339691162,11.550000190734865,11.59000015258789,1522689.0,0.0031635820500557355,-1.2857282989871994,0.4073983808756835,23.201887875840995,20.806612495857497,0.22054922761743434,0.6077000734260487,0.7328799009396896,0.04611302077199397,18.05912518398206,0.13333320617675426,-0.401484961847256,-0.5015003204345696,-1.2865936343463797,0.28359299347724054,-0.8940469773904756,-0.10895366347866364,0.26858370089200356,50.94332493022878,17.703604496326065,0.3925466569559052,6,0.18999958038330078,0.5766668319702148,0.5883336067199707,0.2133336067199707,0.5966672897338867,4,0.020068830244295066,-2.3548000073832536,11.59000015258789,2.230814375738191,11.603333473205565,2.315830685599843,11.59000015258789,0.020068830244295066 3070,2017-06-12,11.479999542236328,11.699999809265135,11.4399995803833,11.6899995803833,2163816.0,-0.012614667517208633,1.26086668076445,-5.727390953780529,20.718824379784053,20.622294223065268,0.27956160005380326,0.706307441402469,0.8786603913713229,0.20261381802684042,20.231692614954998,0.26000022888183416,-0.45084443848063493,-0.5946668148040768,-1.4041755828618907,0.21484195325373712,-0.9994211988329837,-0.18991243077516984,0.3345051065942357,15.384587169423867,-15.730115559390242,0.4047543840289071,6,0.3033332824707031,0.7200002670288086,0.7699999809265137,0.39499998092651367,0.7266664505004865,0,0.03135893943436807,-1.2857282989871994,11.626666069030762,-2.3548000073832536,11.59000015258789,2.230814375738191,11.603333473205565,0.03135893943436807 3071,2017-06-13,11.636666297912598,11.653332710266113,11.466666221618652,11.466666221618652,1595346.0,0.013646930481127084,-1.1960753514568772,-0.8095240257764497,23.62523737464079,21.59652123816719,0.06492512811286488,0.4977125471926218,0.7164622037552544,0.05514222564629634,22.344117693013228,0.18666648864746094,-0.4683393739136701,-0.38883337974548304,-1.1780774236069647,0.40041066411599857,-0.783455401676223,0.005788642185256876,0.10293733722851428,75.64097861570679,47.365742437153514,0.39462202193074053,6,0.0666666030883789,0.5633335113525391,0.6383333206176758,0.2633333206176758,0.9600000381469727,1,0.02864514291141984,1.26086668076445,11.479999542236328,-1.2857282989871994,11.626666069030762,-2.3548000073832536,11.59000015258789,0.02864514291141984 3072,2017-06-14,11.616665840148926,11.779999732971193,11.600000381469727,11.649999618530273,2340621.0,-0.0017187446345573454,-4.400140194269255,-0.1960809613032795,23.721857102152498,21.267396357481708,0.06337160398973474,0.4693170841611014,0.7298325819852174,0.07925864861392107,24.349586079356328,0.17999935150146662,-0.49360100189970346,-0.36283383369445765,-1.1336622929595084,0.4079946255705931,-0.748248063326983,0.02258039593806771,-0.176666259765625,51.96064131764045,27.98453694642393,0.3854142296325251,6,0.08666706085205078,0.5233340263366699,0.6750006675720215,0.3000006675720215,0.8866672515869141,2,0.04849364462907135,-1.1960753514568772,11.636666297912598,1.26086668076445,11.479999542236328,-1.2857282989871994,11.626666069030762,0.04849364462907135 3073,2017-06-15,11.600000381469727,11.68000030517578,11.513333320617676,11.609999656677244,1952703.0,-0.0014346163441838478,1.2222179836859026,0.2999742511371882,26.78982506125098,21.56384415058343,0.025206542969728574,0.43531855462052604,0.742976348216331,0.10168809543820956,26.554912348260135,0.1666669845581037,-0.5090817729935928,-0.33316602706909215,-1.076420899629845,0.4100888454916607,-0.7047934633494695,0.03846140921128516,-0.15320079803466768,47.05903802353867,21.60580093735436,0.37162743628037664,6,0.01999950408935547,0.4699993133544922,0.6916661262512207,0.3166661262512207,0.7633323669433594,3,0.061206897827447815,-4.400140194269255,11.616665840148926,-1.1960753514568772,11.636666297912598,1.26086668076445,11.479999542236328,0.061206897827447815 3074,2017-06-16,11.833333015441895,11.85666561126709,11.600000381469727,11.613332748413086,2463954.0,0.020114881577495636,-1.0810834844401829,-22.001621363857033,37.95916556118157,23.867424824351808,-0.2290809836256642,0.16226239013628962,0.5044623415944791,-0.1238265300193806,27.81457872851779,0.2566652297973633,-0.4831294203042411,-0.06933341026306117,-0.7734751704154057,0.6348083498892834,-0.42140429033923255,0.2827374698131102,-0.37986942901611265,94.40016845728829,65.73628139074664,0.3520708800761718,6,-0.18500041961669922,0.23666667938232422,0.45833349227905273,0.08333349227905273,0.4666671752929705,4,0.03352111584088813,1.2222179836859026,11.600000381469727,-4.400140194269255,11.616665840148926,-1.1960753514568772,11.636666297912598,0.03352111584088813 3075,2017-06-19,11.94333267211914,11.963333129882812,11.8100004196167,11.853333473205565,1651299.0,0.009295745884418283,1.3589626966951547,0.40908677125283116,46.5957132082638,26.96444452004002,-0.31527660688126957,0.017453661234229756,0.3846498535728671,-0.22731166154045823,28.711187167633856,0.15333271026611328,-0.4812683034644092,0.06333289146423304,-0.601967553107297,0.7286333360357631,-0.2693173308215311,0.3959831137499972,-0.4737410046997059,95.97306415408809,62.868096621257635,0.3326502222857646,6,-0.24166631698608398,0.1100001335144043,0.4591670036315918,-0.02666616439819336,0.5300006866455078,0,0.023444100096043474,-1.0810834844401829,11.833333015441895,1.2222179836859026,11.600000381469727,-4.400140194269255,11.616665840148926,0.023444100096043474 3076,2017-06-20,11.903332710266113,11.956665992736815,11.829999923706055,11.94333267211914,1678749.0,-0.0033491457494443377,2.7999856948717605,-0.4444479766029731,53.94089086514409,30.784486879919214,-0.25273398785581946,0.01905100535973503,0.4141698617049574,-0.17180913051413427,29.857858885627074,0.12666606903075994,-0.46099679296798257,0.048332929611206055,-0.5700919469459329,0.666757806168345,-0.2608795086673634,0.35754536788977553,-0.40411655509887545,86.666567767066,47.33445363817137,0.30921243827856976,6,-0.20166635513305664,0.15000009536743164,0.577500581741333,0.013333797454833984,0.5233335494995117,1,0.025483055027865298,1.3589626966951547,11.94333267211914,-1.0810834844401829,11.833333015441895,1.2222179836859026,11.600000381469727,0.025483055027865298 3077,2017-06-21,11.84333324432373,11.903332710266113,11.776665687561035,11.903332710266113,1429230.0,-0.005040560270203609,3.222271672441746,1.4999880790596762,45.04021550540527,33.51040188151823,-0.17333880462446238,0.028809288720420767,0.47201764488728415,-0.09687117447686333,30.862375278610525,0.12666702270507812,-0.4042033019958087,0.02116680145263672,-0.5176788597727189,0.5600124626779923,-0.24825602916004108,0.2905896320653145,-0.31627007067355883,73.33334746184771,31.798610306799205,0.2694228306126778,6,-0.14166688919067383,0.20833301544189453,0.6375000476837158,0.0733332633972168,0.48333263397216797,2,0.0636081984855823,2.7999856948717605,11.903332710266113,1.3589626966951547,11.94333267211914,-1.0810834844401829,11.833333015441895,0.0636081984855823 3078,2017-06-22,11.600000381469727,11.829999923706055,11.59000015258789,11.826665878295898,1798710.0,-0.020545977879211308,1.0571386531953504,3.7777919064119274,42.00001859670673,35.599083072725534,0.07997164065627338,0.21434934434651964,0.7091448491519117,0.15896593751051924,32.25888504458575,0.25333309173583984,-0.35708039046624407,-0.17849941253662038,-0.6295539555039174,0.2725551304306766,-0.404026684020268,0.04702785894702721,-0.04676101044559644,2.6786352907517346,-40.02320440239391,0.22552727148364807,6,0.10166597366333008,0.43666601181030273,0.8808329105377197,0.3883328437805176,0.6099996566772461,3,0.07787350694480422,3.222271672441746,11.84333324432373,2.7999856948717605,11.903332710266113,1.3589626966951547,11.94333267211914,0.07787350694480422 3079,2017-06-26,11.510000228881836,11.739999771118164,11.449999809265135,11.636666297912598,2195871.0,-0.007758633588638486,-1.3513487390246819,0.5588237769063767,47.0588282435835,38.52575016870325,0.16950796403449253,0.25770552890626774,0.7898312974836248,0.2645334953531062,33.52083923953631,0.2899999618530291,-0.3125315883555846,-0.23049955368042063,-0.632606517736777,0.17160741037593574,-0.4315530357085997,-0.029446071652241557,0.45333290100097656,11.688393721355242,-34.58641814059213,0.20105348202817855,6,0.19666624069213867,0.5016660690307617,0.9708330631256104,0.4783329963684082,0.8233327865600586,0,0.07413835817222636,1.0571386531953504,11.600000381469727,3.222271672441746,11.84333324432373,2.7999856948717605,11.903332710266113,0.07413835817222636 3080,2017-06-27,11.563332557678224,11.636666297912598,11.44333267211914,11.513333320617676,1584471.0,0.004633564529613388,-1.035085077548562,-0.39473268131819894,48.91887733048577,41.33615460824158,0.14442764691179022,0.1603511413556511,0.7298696377286884,0.2262787044509782,34.44107217944741,0.19333362579345703,-0.26807145064587523,-0.14400053024291815,-0.48150129951082654,0.19350023902499025,-0.31275091487687234,0.024749854391036052,0.38973390579223377,23.37660166199471,-25.007804942819558,0.1687503846339544,6,0.14000034332275213,0.4483337402343732,0.8883340358734113,0.4250006675720197,0.7766675949096662,1,0.06370720805460905,-1.3513487390246819,11.510000228881836,1.0571386531953504,11.600000381469727,3.222271672441746,11.84333324432373,0.06370720805460905 3081,2017-06-28,11.513333320617676,11.613332748413086,11.479999542236328,11.556666374206545,1625385.0,-0.004323946994618688,-1.424226661118047,-0.8666742961776197,46.456672218526066,43.86224517672753,0.1956689746353657,0.17716659236536003,0.7661817705061686,0.29302740727309384,34.938453075226114,0.1333332061767578,-0.23097375819403432,-0.1671664237976067,-0.47388822603849334,0.13955537844327992,-0.32052732491805,-0.013805522677163395,0.4193437911987292,15.217531020327774,-34.01065752133869,0.15336090112044312,6,0.18999958038330078,0.4983329772949219,0.8908331394195557,0.47499990463256836,0.19333267211913885,2,0.08338158997167544,-1.035085077548562,11.563332557678224,-1.3513487390246819,11.510000228881836,1.0571386531953504,11.600000381469727,0.08338158997167544 3082,2017-06-29,11.483332633972168,11.633333206176758,11.423333168029785,11.536665916442873,1629648.0,-0.0026057342222328694,-1.423093005854131,1.2307760024648877,45.85487446661376,45.98058399954561,0.22883142815197743,0.1923514854574364,0.7791779991625862,0.3380167701578429,35.06501674271132,0.21000003814697266,-0.17176938495982697,-0.18150043487548828,-0.4951690820782062,0.13216821232722964,-0.33833475847684724,-0.02466611127412932,0.42977070025634667,14.753963805722513,-35.677268085933314,0.1568343236013587,6,0.21000051498413086,0.49000024795532227,0.885833740234375,0.5050005912780762,0.3166675567626971,3,0.08214807110983702,-1.424226661118047,11.513333320617676,-1.035085077548562,11.563332557678224,-1.3513487390246819,11.510000228881836,0.08214807110983702 3083,2017-06-30,11.496665954589846,11.603333473205565,11.406665802001953,11.483332633972168,1506153.0,0.0011611020112951564,-1.3600075530861582,-0.250000000000025,44.854861149379914,46.74677239823432,0.22272002639033595,0.14967547281089288,0.7506863313052161,0.3369213100316273,35.01411464186033,0.1966676712036115,-0.1251689336609303,-0.14466710090636958,-0.4324810063479063,0.14314680453516715,-0.28857405362713706,-0.0007601481856021053,0.387051169666746,26.99999427796555,-22.401216875525286,0.14390695272076823,6,0.1883335113525373,0.4683332443237287,0.8725004196166974,0.4916672706603986,0.1366672515869123,4,0.07219483691919315,-1.423093005854131,11.483332633972168,-1.424226661118047,11.513333320617676,-1.035085077548562,11.563332557678224,0.07219483691919315 3084,2017-07-03,11.583333015441895,11.636666297912598,11.460000038146973,11.543333053588867,1619454.0,0.007538451686286418,1.4090876579253662,2.9999999999996003,54.29364637184047,47.6020983052984,0.10824413864313165,0.047320060697213506,0.6490181485186604,0.2623219550970699,34.86140198930825,0.176666259765625,-0.07335159147080539,-0.04650006294250453,-0.3235560885174831,0.23055596263247402,-0.1850280757299938,0.09202794984498475,0.2622200030343258,76.81166631422258,22.15303066691716,0.1385280127874891,7,0.09833288192749023,0.3599996566772461,0.7774999141693115,0.4050002098083496,0.01666736602783203,0,0.05410075164632322,-1.3600075530861582,11.496665954589846,-1.423093005854131,11.483332633972168,-1.424226661118047,11.513333320617676,0.05410075164632322 3085,2017-07-04,11.553333282470705,11.613332748413086,11.50333309173584,11.57333278656006,905946.0,-0.002589905075784049,1.2000057220787186,-0.49998807905967624,46.130032605143036,46.73422516529828,0.08616594385409115,0.07928452108446749,0.6572336779181089,0.31397096080437414,34.33270987569642,0.1099996566772461,-0.03037462493779053,-0.07516646385192693,-0.35348605152505463,0.20315312382120077,-0.21432625768849078,0.06399332998463692,0.25710875868757377,63.768332276001814,11.277870551513018,0.1391597938365642,7,0.1016659736633283,0.28166627883910955,0.8074996471405012,0.46499967575073065,0.0,1,0.06751296045052602,1.4090876579253662,11.583333015441895,-1.3600075530861582,11.496665954589846,-1.423093005854131,11.483332633972168,0.06751296045052602 3086,2017-07-05,11.50333309173584,11.760000228881836,11.483332633972168,11.550000190734865,2078685.0,-0.004327771865694219,-5.384537511829046,2.3334128081637435,44.87952637838026,46.71637081785105,0.08209208722228034,0.12907675519972273,0.6885029968930603,0.3776723441073013,33.149494069956646,0.27666759490966797,-0.022766202061195173,-0.12083330154418981,-0.40432745071724696,0.16266084762886734,-0.2625803761307175,0.02091377304233788,0.27480685028993257,27.35858223256266,-24.15795771828072,0.14174707458652813,7,0.11499977111816406,0.293332576751709,0.8391666412353516,0.5149998664855957,0.16333293914794744,2,0.07273257708699443,1.2000057220787186,11.553333282470705,1.4090876579253662,11.583333015441895,-1.3600075530861582,11.496665954589846,0.07273257708699443 3087,2017-07-06,11.586666107177734,11.603333473205565,11.35666561126709,11.513333320617676,2755539.0,0.007244249538576053,3.6249854714839964,-1.571402296971371,49.43177661855476,47.542121709167496,-0.04635242526881456,0.04683214747400832,0.5888480627124952,0.3016386571281888,32.31180008819049,0.2466678619384748,-0.041183331507621546,-0.03666691780090403,-0.3205166930313741,0.24718285742956603,-0.17859180541613995,0.10525796981433189,0.17333412170410156,57.0247347651013,4.740104767637121,0.14192488761523522,7,-0.028333187103271484,0.1549997329711914,0.7091670036315918,0.43166685104370117,0.0,3,0.010356722498868098,-5.384537511829046,11.50333309173584,1.2000057220787186,11.553333282470705,1.4090876579253662,11.583333015441895,0.010356722498868098 3088,2017-07-07,11.653332710266113,11.653332710266113,11.5,11.586666107177734,1082106.0,0.005753734721593462,3.5999856948716116,0.9090968203394239,41.05956626031205,46.87553704435956,-0.11695759776823067,-0.015648784130878113,0.5078021095422063,0.23911391761851597,31.31443550861146,0.15333271026611328,-0.07125034214389103,0.026833057403564453,-0.2568640200575061,0.310530134864635,-0.11501548132697081,0.16868159613409972,0.10666751861572266,73.55359199105283,25.497628879345527,0.141848538730535,7,-0.09499979019165039,0.008333206176757812,0.5875003337860107,0.39166736602783203,0.06666755676269354,4,0.012585882864182274,3.6249854714839964,11.586666107177734,-5.384537511829046,11.50333309173584,1.2000057220787186,11.553333282470705,0.012585882864182274 3089,2017-07-10,11.859999656677244,11.863332748413086,11.653332710266113,11.666666030883787,1296813.0,0.017734578729487804,1.1000023841880275,2.900007152564194,46.223573311021276,46.57605881997462,-0.3003399968914877,-0.21495976906481395,0.2847773484898237,0.03905679272264351,29.93651674505452,0.21000003814697266,-0.07997792349683941,0.22183332443237092,-0.08047329815668292,0.5241399470214247,0.070680013137844,0.37298663572689783,-0.5033340454101545,99.34215355773485,54.97842029289887,0.15115331129452678,7,-0.2500004768371564,-0.19833374023437322,0.36083340644836603,0.31500053405761896,-0.1233339309692365,0,-0.019111842922598377,3.5999856948716116,11.653332710266113,3.6249854714839964,11.586666107177734,-5.384537511829046,11.50333309173584,-0.019111842922598377 3090,2017-07-11,11.84000015258789,11.90999984741211,11.743332862854006,11.85666561126709,1320210.0,-0.0016862988759105413,1.7026947612603618,-0.08620051794302627,47.07695287225286,46.644978892610936,-0.26481629035415644,-0.1756107215868461,0.30493549956913135,0.06535081131542242,28.107253418917466,0.1666669845581037,-0.06567735776507533,0.18383378982543874,-0.1216733062729336,0.4893408859238111,0.03108024177625346,0.336587337874624,-0.4732011985778808,87.34947338305071,46.34002231142466,0.15275354804918606,7,-0.20666742324829102,-0.18000078201293945,0.3791663646697998,0.34999990463256836,-0.15000057220458984,1,-0.020270250677801416,1.1000023841880275,11.859999656677244,3.5999856948716116,11.653332710266113,3.6249854714839964,11.586666107177734,-0.020270250677801416 3091,2017-07-12,11.970000267028807,12.0,11.869999885559082,11.869999885559082,1367904.0,0.010979739253846432,-1.5999923706345724,-6.00045779685254,55.491352422280876,47.71569866546283,-0.36121111434126973,-0.29445471730302053,0.16156356693109863,-0.0575349411440893,26.04397136838613,0.15999984741210938,-0.04883782385276447,0.29716720581054545,-0.03871973399612294,0.6330541456172138,0.12922373590721214,0.46511067571387876,-0.5814732772827131,95.33683672183612,56.00303061893294,0.16794346990333406,7,-0.2916674613952619,-0.2916674613952619,0.1824991703033465,0.2533326148986834,-0.31666755676269354,2,-0.03480927111637622,1.7026947612603618,11.84000015258789,1.1000023841880275,11.859999656677244,3.5999856948716116,11.653332710266113,-0.03480927111637622 3092,2017-07-13,12.18000030517578,12.18000030517578,11.923333168029785,11.983332633972168,1529514.0,0.017543862444632907,1.6101609438418298,1.966669209788493,75.89287843025053,51.16436725222624,-0.5162897426208932,-0.4849509259057907,-0.06469437905479047,-0.25949982117961845,24.980292958136697,0.2566671371459943,-0.03138865389819223,0.47900052070617427,0.07530919954039028,0.8826918418719583,0.2771548601232823,0.6808461812890663,-0.7547849348144506,100.0,53.7150379280212,0.20184566058289216,7,-0.4116673469543439,-0.4116673469543439,-0.08583426475524725,0.02333259582519709,-0.6400003433227521,3,-0.04214567006815717,-1.5999923706345724,11.970000267028807,1.7026947612603618,11.84000015258789,1.1000023841880275,11.859999656677244,-0.04214567006815717 3093,2017-07-14,12.3100004196167,12.329999923706055,12.18000030517578,12.19666576385498,1689813.0,0.010673243939548716,-1.0454645945769954,0.576274967146901,84.48279972738042,54.518717625064,-0.579752703499425,-0.5892431298004048,-0.21224857076741266,-0.3822771996080938,23.80670222471487,0.1499996185302752,-7.47916721355324e-05,0.5735006332397461,0.09018584321447776,1.0568154232650144,0.3318432382271119,0.8151580282523803,-0.8244022544702148,97.04441065088925,44.467172577146464,0.24165739501263378,7,-0.46666765213012695,-0.46666765213012695,-0.2266676425933838,-0.10666751861572266,-0.7033348083496094,4,-0.05875989340230159,1.6101609438418298,12.18000030517578,-1.5999923706345724,11.970000267028807,1.7026947612603618,11.84000015258789,-0.05875989340230159 3094,2017-07-17,12.229999542236328,12.32333278656006,12.19666576385498,12.300000190734865,840087.0,-0.006498852530734678,1.17145005844699,-0.6176455738808638,78.089882674026,58.06981207716211,-0.44519231219453737,-0.5038330783568377,-0.1530276036834941,-0.2943809852056063,23.616482948461442,0.1266670227050799,0.036596268789120145,0.4736664295196533,-0.05664941536202939,1.003982274401336,0.20850850707881285,0.7388243519604938,-0.6599612012338874,82.95449188429116,25.581298951185573,0.2651579224408413,7,-0.38666677474975586,-0.38666677474975586,-0.20083332061767578,-0.026666641235351562,-0.6033334732055664,0,-0.04170067819268819,-1.0454645945769954,12.3100004196167,1.6101609438418298,12.18000030517578,-1.5999923706345724,11.970000267028807,-0.04170067819268819 3095,2017-07-18,12.223333358764648,12.34666633605957,12.15999984741211,12.210000038146973,1292904.0,-0.0005450681701710813,-2.294103787477175,-0.19047424422010115,81.04953568893463,62.08870200055704,-0.37268360981454585,-0.5007901642284942,-0.17065609864446785,-0.28031030339210083,23.913384263736305,0.18666648864746094,0.07796332584324794,0.4530002117156986,-0.1117663685158874,1.0177667919472846,0.1706169215999065,0.7353835018314907,-0.5772988594918456,74.12593708547661,10.948574116323783,0.2823832901157929,7,-0.37166738510131836,-0.37166738510131836,-0.2133340835571289,-0.020000457763671875,-0.6333332061767578,1,-0.03981464129076373,1.17145005844699,12.229999542236328,-1.0454645945769954,12.3100004196167,1.6101609438418298,12.18000030517578,-0.03981464129076373 3096,2017-07-19,12.206665992736815,12.286665916442873,12.16333293914795,12.233332633972168,1047267.0,-0.0013635696203836423,-1.1764755381275662,-2.0000000000001332,82.00587057723402,65.70804577374362,-0.27463764318460804,-0.4851041937057303,-0.17435721896891643,-0.2558344120141136,24.226330495015766,0.12333297729492365,0.10203935183510637,0.4211661815643293,-0.1741069609762551,1.0164393241049137,0.12352961029403708,0.7188027528346215,-0.47655567304959945,66.92903984482845,-2.2755082418108827,0.29763657127029225,7,-0.2833328247070295,-0.35500001907348455,-0.21499967575073065,-0.006666183471677911,-0.5066661834716797,2,-0.042326578990605546,-2.294103787477175,12.223333358764648,1.17145005844699,12.229999542236328,-1.0454645945769954,12.3100004196167,-0.042326578990605546 3097,2017-07-20,12.59666633605957,12.836666107177734,12.246665954589846,12.246665954589846,2691363.0,0.03194978412244698,-2.3714257687969242,-13.125026822114787,86.50440293292552,70.75747207070067,-0.5658030990269136,-0.8598583527448618,-0.5753486194958857,-0.6347210877011094,24.996456600258337,0.6300001144409197,0.15406736760750306,0.7734998703002933,0.07622186482844207,1.4707778757721446,0.4248608675643677,1.122138873036219,-0.7925692944076719,64.53203220132593,-9.597559550680998,0.3486390027359255,7,-0.3516669273376465,-0.5000004768371582,-0.6449999809265137,-0.3966665267944336,-0.663332939147951,3,-0.07488756156801923,-1.1764755381275662,12.206665992736815,-2.294103787477175,12.223333358764648,1.17145005844699,12.229999542236328,-0.07488756156801923 3098,2017-07-21,12.50333309173584,12.609999656677244,12.43000030517578,12.583333015441895,1851168.0,-0.007409360685894484,1.6999928474358776,-0.22857096146615122,80.39645939177463,74.5544594130066,-0.3790820132103434,-0.7329589436901855,-0.4956071002339897,-0.5284154495808462,25.147616484048108,0.17999935150146484,0.21593116991190442,0.6349999904632568,-0.11634364372099704,1.3863436246475107,0.2593281733711308,1.0106718075553829,-0.5546763809103243,50.738933612952685,-22.099164447360486,0.3756718170921268,7,-0.2133336067199707,-0.40666723251342773,-0.5816667079925537,-0.3033332824707031,-0.6166667938232422,4,-0.07704610625142294,-2.3714257687969242,12.59666633605957,-1.1764755381275662,12.206665992736815,-2.294103787477175,12.223333358764648,-0.07704610625142294 3099,2017-07-24,12.363332748413086,12.5,12.306666374206545,12.486665725708008,1244217.0,-0.011197041804419938,1.5777554549615753,1.5416636864315858,74.94862500660906,77.65131187237952,-0.17899910940600705,-0.5541634499938475,-0.3694936279177714,-0.3771363649191066,24.627291414680393,0.1966667175292951,0.2684764938633748,0.45233302116394114,-0.3101656901761487,1.214831732504031,0.07108366549389622,0.8335823768339861,-0.2903547220982592,30.049215261804896,-42.121190253804805,0.3812493556700452,7,-0.009999752044677734,-0.26666688919067383,-0.5183329582214355,-0.16333293914794922,-0.3166666030883789,0,-0.06120252140290561,1.6999928474358776,12.50333309173584,-2.3714257687969242,12.59666633605957,-1.1764755381275662,12.206665992736815,-0.06120252140290561 3100,2017-07-25,12.300000190734865,12.396665573120115,12.083333015441895,12.366665840148926,1689021.0,-0.005122612079364264,3.947416765799927,0.5405338529584465,74.33809004935418,79.74539383094321,-0.04867190423162526,-0.45620156525908584,-0.32053292855508175,-0.2955936237458925,23.66805146696383,0.3133325576782209,0.330910041093885,0.3521670818328868,-0.41078912060639006,1.1151232842721637,-0.029311019386751624,0.7336451830525252,0.5366659164428693,28.761138687499205,-47.050313540762055,0.38147810121963815,7,0.07999944686889471,-0.20333433151245295,-0.440834045410158,-0.10000038146972834,-0.04333400726318537,1,-0.054742610671770664,1.5777554549615753,12.363332748413086,1.6999928474358776,12.50333309173584,-2.3714257687969242,12.59666633605957,-0.054742610671770664 3101,2017-07-26,12.473333358764648,12.489999771118164,12.279999732971193,12.329999923706055,1532553.0,0.014092127263571008,1.3773643979961796,-2.1500343327993248,75.67568164671137,79.72126085499443,-0.15991568592951744,-0.5838612021754557,-0.5087767695677563,-0.4542607234483249,22.76455658408134,0.21000003814697088,0.38161503398010055,0.477500247955323,-0.29113021358235436,1.2461307094930003,0.0931850171864852,0.8618154787241608,0.34826608657837,51.769973681112305,-25.3265769180623,0.3843152307688386,7,-0.013333797454833984,-0.37666749954223633,-0.5958337783813477,-0.2733335494995117,-0.12666702270507812,2,-0.07081773418298531,3.947416765799927,12.300000190734865,1.5777554549615753,12.363332748413086,1.6999928474358776,12.50333309173584,-0.07081773418298531 3102,2017-07-27,12.426666259765625,12.66333293914795,12.403332710266113,12.50333309173584,1915539.0,-0.00374134945782012,-3.2161994973902956,-0.5348844945973279,72.6562399591858,78.40719865852836,-0.08334390404332837,-0.48791393132191807,-0.47518353117438394,-0.39315648537407455,21.814140917025544,0.26000022888183594,0.43666231592677285,0.38366646766662527,-0.3681358975192879,1.1354688328525384,0.007765285073668693,0.7595676502595818,0.38016785697937117,59.195394739005614,-17.591324967795835,0.3759011825929567,7,0.03333330154418945,-0.3300004005432129,-0.5491666793823242,-0.22666645050048828,-0.09333324432373047,3,-0.058476379369199805,1.3773643979961796,12.473333358764648,3.947416765799927,12.300000190734865,1.5777554549615753,12.363332748413086,-0.058476379369199805 3103,2017-07-28,12.326665878295898,12.44666576385498,12.276665687561035,12.420000076293945,1234881.0,-0.008047241261600613,1.3182001430522141,1.2173999577067085,64.58330725632308,76.90646805656137,0.021533562494363778,-0.33997446480641,-0.3893661915744442,-0.27989903399177685,20.54922961513666,0.1700000762939453,0.47242524577886336,0.2421660900115974,-0.47341583368173445,0.9577480137049292,-0.11562487183506853,0.5999570518582633,0.46569821642303566,41.953947390056136,-30.658614794733147,0.35779096184666614,7,0.13333368301391602,-0.23000001907348633,-0.4499995708465576,-0.12666606903076172,-0.10333251953125,4,-0.03190907300220058,-3.2161994973902956,12.426666259765625,1.3773643979961796,12.473333358764648,3.947416765799927,12.300000190734865,-0.03190907300220058 3104,2017-07-31,12.210000038146973,12.373332977294922,12.186665534973145,12.34000015258789,1822440.0,-0.009464509000308374,-1.1131869733496715,1.392845465320636,60.90372298119539,74.66804442236811,0.15093674304510074,-0.1833537587443601,-0.28584500097312215,-0.14918933582868377,19.309578730525658,0.18666744232177734,0.46370527089477953,0.09416689872741735,-0.5828575004055008,0.7711912978603355,-0.2443453008390417,0.4326790982938764,0.5681834349864214,21.839144718452285,-46.88890469043467,0.33851219956645884,7,0.2499995231628418,-0.11333417892456055,-0.3408336639404297,-0.010000228881835938,-0.18666744232177734,0,-0.026481059723521883,1.3182001430522141,12.326665878295898,-3.2161994973902956,12.426666259765625,1.3773643979961796,12.473333358764648,-0.026481059723521883 3105,2017-08-01,12.333333015441895,12.35666561126709,12.156665802001953,12.226666450500488,1557060.0,0.0101009809098771,1.6087199900485134,-0.8205113157026006,60.749486201070646,72.30622393612774,0.05011863811810002,-0.2585088171681811,-0.4196560517873458,-0.25836382912555145,17.95611888385274,0.19999980926513672,0.43432809392222005,0.1784998893737786,-0.4502331396836361,0.8072329184311933,-0.13586662515492876,0.49286640390248593,0.4309534485376698,34.86849659030378,-29.2340560525968,0.3143665145287076,8,0.12666654586791992,-0.23666715621948242,-0.4741666316986084,-0.1333332061767578,-0.2133331298828125,1,-0.02324326033832602,-1.1131869733496715,12.210000038146973,1.3182001430522141,12.326665878295898,-3.2161994973902956,12.426666259765625,-0.02324326033832602 3106,2017-08-02,12.34000015258789,12.380000114440918,12.186665534973145,12.333333015441895,1549881.0,0.0005405787014465258,3.461546926064901,0.06250447035262141,55.38115728944559,68.84808553129663,0.07191676954245452,-0.21005050493049282,-0.4371547595554013,-0.25084964861211034,17.576471921497962,0.19333457946777344,0.4189680700450964,0.14333367347717285,-0.40965509544297163,0.6963224423973173,-0.1331607109828994,0.4198280579372451,0.4106672424209208,36.18437769985262,-22.411693440310543,0.27649438446007235,8,0.03333282470703125,-0.24333429336547852,-0.4825005531311035,-0.1400003433227539,-0.236666679382326,2,-0.006753157867565696,1.6087199900485134,12.333333015441895,-1.1131869733496715,12.210000038146973,1.3182001430522141,12.326665878295898,-0.006753157867565696 3107,2017-08-03,11.706665992736815,11.779999732971193,11.3100004196167,11.600000381469727,5077434.0,-0.05132367520419001,2.7105244335357,15.998712630524695,34.84085633172117,63.786351857957364,0.6322116865492564,0.45612021599951547,0.1746487554208631,0.3936592233627447,16.942141517519328,1.0299997329711914,0.38529611060642743,-0.49600048065185653,-1.0231205153953091,0.031119554091596058,-0.7595604980235837,-0.23244046328012935,1.030654714680658,34.897305097828486,-18.057242461055445,0.26356001737172635,8,0.2800006866455096,0.36666727066040217,0.15083360671997248,0.4933338165283221,0.30000019073486506,3,0.05466973634678163,3.461546926064901,12.34000015258789,1.6087199900485134,12.333333015441895,-1.1131869733496715,12.210000038146973,0.05466973634678163 3108,2017-08-04,11.800000190734865,11.893333435058596,11.553333282470705,11.706665992736815,3103227.0,0.007972739467920098,1.4285665628980422,0.8750167639722599,39.26791196435014,59.82182818659526,0.4789885711427999,0.3945670210873793,0.06128422590326288,0.3118898040964435,16.456448923171486,0.3400001525878906,0.352506869052581,-0.40999965667724503,-0.9082303698320846,0.08823105647759455,-0.6591150132546648,-0.16088430009982524,0.8802277051705758,45.79438419360146,-3.2263521168662592,0.2491153565774197,8,0.18666648864745916,0.27333307266235174,0.033332824707029474,0.39166641235351385,0.2633323669433594,4,0.045197696278496124,2.7105244335357,11.706665992736815,3.461546926064901,12.34000015258789,1.6087199900485134,12.333333015441895,0.045197696278496124 3109,2017-08-07,11.633333206176758,11.816665649414062,11.586666107177734,11.813332557678224,2006310.0,-0.01412432049695822,1.4642957498224622,-1.928546613806297,36.36364838641139,55.60244577960162,0.5936433529928049,0.572747081054251,0.21212624199418784,0.4887375695227121,17.178782939829084,0.22999954223632812,0.25868977912383073,-0.5653333187103264,-1.1056229397531414,-0.025043697667511466,-0.835478129231733,-0.29518850818891984,0.9920855906771333,30.218026054033242,-14.981533009262844,0.27014481052140715,8,0.3533334732055664,0.440000057220459,0.1916661262512207,0.5499997138977051,0.5199995040893555,0,0.05071634604900921,1.4285665628980422,11.800000190734865,2.7105244335357,11.706665992736815,3.461546926064901,12.34000015258789,0.05071634604900921 3110,2017-08-08,11.600000381469727,11.676666259765625,11.5600004196167,11.633333206176758,1794996.0,-0.0028652858227539157,-1.058819569497972,0.18518302665529135,36.08565915262156,51.203554391369416,0.5780244624680133,0.6189096441820929,0.2303174896370983,0.5338106598086263,18.212194792853353,0.11666584014892578,0.1751864010774291,-0.5866661548614509,-1.169484307331416,-0.0038480023914857497,-0.8780752310964335,-0.29525707862646833,0.9728016802946762,27.102807903199356,-14.714103058814018,0.291409076234983,8,0.38666629791259766,0.47333288192749023,0.21249890327453613,0.5833325386047363,0.5799999237060529,1,0.036494155209832124,1.4642957498224622,11.633333206176758,1.4285665628980422,11.800000190734865,2.7105244335357,11.706665992736815,0.036494155209832124 3111,2017-08-09,11.553333282470705,11.583333015441895,11.483332633972168,11.5600004196167,1712055.0,-0.004023025643479228,2.750084938218622,0.2000171663995805,21.597124648084133,45.53031935680256,0.5369293861419653,0.6669557419409475,0.26668390222923755,0.5896707655325635,19.76189714844807,0.1166677474975586,0.10167101681205004,-0.6124999046325659,-1.2546921883347437,0.029692379069611974,-0.9335960464836539,-0.29140376278147784,0.9689567136077901,41.71422779313666,2.656175160356959,0.3210961418510886,8,0.32499980926513494,0.5199999809265119,0.19166612625121893,0.629999637603758,0.47333240509033025,2,0.049047888538639395,-1.058819569497972,11.600000381469727,1.4642957498224622,11.633333206176758,1.4285665628980422,11.800000190734865,0.049047888538639395 3112,2017-08-10,11.666666030883787,11.69666576385498,11.513333320617676,11.583333015441895,1694670.0,0.009809528180497962,1.5581423201037958,-12.49907023315998,27.468581410961292,41.40646092954014,0.3402324401164858,0.5409270407903453,0.1523219889756131,0.4829302756267282,20.40674272251618,0.1833324432373047,0.031063074867240914,-0.4735004425048839,-1.1532439626616906,0.20624307765192285,-0.8133722025832864,-0.1336286824264814,0.8071323821362366,44.71537529336995,6.840141196957148,0.33987176007840325,8,0.1783342361450213,0.4066672325134295,0.04083323478698908,0.5166668891906756,0.3233337402343768,3,0.03742863995299417,2.750084938218622,11.553333282470705,-1.058819569497972,11.600000381469727,1.4642957498224622,11.633333206176758,0.03742863995299417 3113,2017-08-11,11.586666107177734,11.68000030517578,11.516666412353516,11.623332977294922,1290327.0,-0.006857136691346022,1.177763084278549,-0.44000411988877236,28.385905723212247,37.79337012309757,0.33997669164594235,0.5944350559921787,0.224861473542175,0.5692838632385975,20.48567509437204,0.16333389282226385,-0.06650203851093295,-0.5173336505889896,-1.2349469333980085,0.2002796322200293,-0.8761402919934991,-0.15852700918448015,0.840580386106156,31.000071525641943,-7.540202097722755,0.3588066414045097,8,0.2583341598510742,0.4866671562194824,0.06333327293395996,0.5716667175292969,0.47000026702881037,4,0.03624856989999592,1.5581423201037958,11.666666030883787,2.750084938218622,11.553333282470705,-1.058819569497972,11.600000381469727,0.03624856989999592 3114,2017-08-14,11.720000267028807,11.720000267028807,11.550000190734865,11.609999656677244,1239903.0,0.011507551751100742,2.090893327784649,-3.0,34.464304690437544,34.87279439969389,0.1450836261704307,0.44368178912861644,0.09040556960458268,0.44324964252204957,20.510011717789382,0.17000007629394176,-0.15792937447063338,-0.35849952697754084,-1.0933001247151246,0.37630107076004293,-0.7258998258463318,0.008900771891250159,0.6625563833083952,100.0,57.73499265548225,0.36740029886879166,8,0.12500000000000178,0.35333299636841,-0.11000084877013983,0.43833255767822443,0.27333259582519887,0,0.029294563381137007,1.177763084278549,11.586666107177734,1.5581423201037958,11.666666030883787,2.750084938218622,11.553333282470705,0.029294563381137007 3115,2017-08-15,11.736665725708008,11.75333309173584,11.656665802001953,11.720000267028807,909183.0,0.001421967431697535,2.8666768391539033,0.15150332917188464,28.460023222792685,31.881557281176903,0.03897926309341493,0.40969212662945154,0.0803110520355208,0.4302230301916765,20.694858363706928,0.09666728973388672,-0.22919088690506584,-0.31750068664550746,-1.064242114744136,0.4292407414531212,-0.6908714006948227,0.055870027403807754,0.6029886754003737,93.8269119371565,50.584583453786934,0.37337071404931466,8,-0.13499879837036133,0.336667537689209,-0.10083317756652832,0.42166709899902344,0.35000038146972656,1,0.03550130797756612,2.090893327784649,11.720000267028807,1.177763084278549,11.586666107177734,1.5581423201037958,11.666666030883787,0.03550130797756612 3116,2017-08-16,11.6899995803833,11.770000457763672,11.66333293914795,11.743332862854006,1140303.0,-0.003976099039993075,-1.0000178814104856,-3.2002288984260887,28.46003909506905,31.172577588215553,-0.018163599419851906,0.43812939547516194,0.1328189657661092,0.47523734004661655,20.864009701446847,0.10666751861572266,-0.29256795617807363,-0.3383335113525394,-1.0984889334786399,0.421821910773561,-0.7184112224155896,0.0417441997105108,0.6084686614654142,68.83088412878296,26.466114733547613,0.3800777110630501,8,-0.0016665458679199219,0.383333683013916,-0.04333353042602539,0.46833324432373047,0.5766668319702148,2,0.04191623117033605,2.8666768391539033,11.736665725708008,2.090893327784649,11.720000267028807,1.177763084278549,11.586666107177734,0.04191623117033605 3117,2017-08-17,11.653332710266113,11.69333267211914,11.57333278656006,11.686665534973145,1349592.0,-0.0031366014913052354,4.1428045939427856,0.6249910592947363,29.554659153102392,30.093327275854694,0.011334269211996428,0.4221440370597538,0.174592138126485,0.5090111332782534,19.305182477365683,0.11999988555908025,-0.3719486442903879,-0.3278337001800544,-1.055895432020927,0.4002280316608182,-0.6918645661004899,0.03619716574038101,0.6055968186933214,53.94707122421322,11.054029338075765,0.36403086592043593,8,-0.003333568572998047,0.4200005531311035,0.02500009536743164,0.505000114440918,0.6500005722045916,3,0.032036584432711734,-1.0000178814104856,11.6899995803833,2.8666768391539033,11.736665725708008,2.090893327784649,11.720000267028807,0.032036584432711734 3118,2017-08-18,11.539999961853027,11.706665992736815,11.50333309173584,11.603333473205565,1373199.0,-0.009725350784264841,-1.9755906940393024,1.9000343327992142,29.61460340305021,29.343433388814564,0.09376817884829336,0.48444354948728297,0.29224937177309585,0.619933340051352,17.74682658366321,0.2033329010009748,-0.44953968942303035,-0.3929997920989994,-1.1028433941279125,0.3168438099299138,-0.7479215931134551,-0.03807799108454368,0.6809724027326975,13.75004023302971,-30.492297642491522,0.35492180101445625,8,0.08666658401489258,0.5333333015441895,0.2283329963684082,0.6183328628540039,0.9933328628540057,4,0.03899478429399217,4.1428045939427856,11.653332710266113,-1.0000178814104856,11.6899995803833,2.8666768391539033,11.736665725708008,0.03899478429399217 3119,2017-08-21,11.60666561126709,11.68333339691162,11.533332824707033,11.539999961853027,1143939.0,0.0057769193790671025,-2.7500178814105634,-1.0526125583496757,27.10080902064024,28.345116707483307,0.025615682065952328,0.3775404403924316,0.2295899968594739,0.5527638199659073,16.80267039698456,0.1500005722045863,-0.4347131093659229,-0.2885007858276367,-0.9822473557552094,0.40524578409993595,-0.635374070791423,0.058372499136149614,0.5778678755198747,38.74959319936628,-6.402591743605647,0.3468732849637862,8,0.020000934600830078,0.46666765213012695,0.23666715621948242,0.5516672134399414,0.9400005340576172,0,0.03877089062535055,-1.9755906940393024,11.539999961853027,4.1428045939427856,11.653332710266113,-1.0000178814104856,11.6899995803833,0.03877089062535055 3120,2017-08-22,11.626666069030762,11.69666576385498,11.57333278656006,11.626666069030762,876297.0,0.0017231872127216885,-1.3124955296474223,0.0,27.708301916707242,29.024136403996987,0.010946697471487354,0.3209650784668092,0.21863904528307643,0.531093307142875,16.902267159834,0.1233329772949201,-0.43767339622128887,-0.23483362197876012,-0.9109889333703638,0.44132168941284355,-0.572911277674562,0.10324403371704172,0.5228860950693921,46.24974519081185,-0.035286594794101234,0.33807765569580167,8,0.01000070571899414,0.4466671943664551,0.21666669845581055,0.5316667556762695,0.5799999237060529,1,0.031536709805394025,-2.7500178814105634,11.60666561126709,-1.9755906940393024,11.539999961853027,4.1428045939427856,11.653332710266113,0.031536709805394025 3121,2017-08-23,11.59000015258789,11.670000076293945,11.556666374206545,11.60666561126709,1223916.0,-0.0031536053607436054,-1.720019226147634,-100.0,44.18607524791633,30.881635719214213,0.05963169416125602,0.3036279423445194,0.25906437746625777,0.5626655613557254,16.72157425277928,0.11333370208740057,-0.4194414732239089,-0.22733287811279368,-0.8483661781848468,0.3937004219592595,-0.5378495281488203,0.0831837719232329,0.5259699417329244,42.62323530791276,-4.891497916925623,0.31051665003602663,8,0.046666622161865234,0.48333311080932617,0.26166582107543945,0.5683326721191406,0.7066659927368164,2,0.042852972221829155,-1.3124955296474223,11.626666069030762,-2.7500178814105634,11.60666561126709,-1.9755906940393024,11.539999961853027,0.042852972221829155 3122,2017-08-24,11.699999809265135,11.713333129882812,11.489999771118164,11.613332748413086,1474884.0,0.009490910718640722,2.9411640959617635,-5.200400572245959,45.098004383176175,32.73853557032132,-0.05044739463643566,0.14376800827400515,0.15482462633847405,0.44778761819319257,16.09120453855055,0.22333335876464844,-0.39401570135978936,-0.08099989891052495,-0.6331381545442873,0.47113835672323745,-0.35706902672740526,0.19506922890635536,0.3837314980675153,94.02985711967536,44.38500887697944,0.27606912781688087,8,-0.06999969482421697,0.37333345413208185,0.18749976158142267,0.4583330154418963,0.6166658401489276,3,0.0484330437885685,-1.720019226147634,11.59000015258789,-1.3124955296474223,11.626666069030762,-2.7500178814105634,11.60666561126709,0.0484330437885685 3123,2017-08-25,11.93333339691162,12.0,11.656665802001953,11.713333129882812,1855143.0,0.01994304200430075,-1.059995365164923,2.5384530739351305,63.80373320789262,35.99847207226077,-0.2563978159013214,-0.12705829707367577,-0.0693816825670428,0.2125862182963001,15.51478077221336,0.3433341979980469,-0.32980022998235015,0.17200031280517436,-0.32340756057902276,0.6674081861893715,-0.07570362388692331,0.41970424949727203,0.11944867491239286,86.92812290799444,33.387289797666256,0.2477039366920985,8,-0.1883335113525373,0.0533332824707049,0.23749923706054865,0.22499942779541193,0.639999389648441,4,0.03100557683696681,2.9411640959617635,11.699999809265135,-1.720019226147634,11.59000015258789,-1.3124955296474223,11.626666069030762,0.03100557683696681 3124,2017-08-28,11.886666297912598,12.00333309173584,11.880000114440918,11.966666221618652,683922.0,-0.003910650733272791,-1.6428790386855496,-0.36363557547673114,63.03029830132894,39.83961374765369,-0.205179757019204,-0.1115771777064225,-0.021463554923027317,0.254966209381859,15.30634179533546,0.12333297729492188,-0.2848677816503393,0.14149990081787145,-0.3115521371502954,0.5945519387860383,-0.08502611816621197,0.36802591980195487,0.13640450782312286,77.27270193899332,19.545444214947636,0.2265260189840833,8,-0.1399998664855957,0.10000038146972656,0.30666637420654297,0.21166658401489258,0.7466669082641602,0,0.0544026820125334,-1.059995365164923,11.93333339691162,2.9411640959617635,11.699999809265135,-1.720019226147634,11.59000015258789,0.0544026820125334 3125,2017-08-29,12.046666145324707,12.083333015441895,11.873332977294922,11.920000076293945,1954536.0,0.01346044747972841,1.1000023841880648,-1.5833273728631714,70.32970228780242,44.49179854684628,-0.3537860185207826,-0.3100510254401456,-0.18187352823645497,0.08869203015444604,15.194384418899398,0.21000003814697266,-0.23077544162846308,0.31583309173583984,-0.0723665152984303,0.70403269877011,0.12173328821870477,0.5099328952529749,-0.7366657257080078,93.8201895026159,32.66010239767816,0.19409980351713527,8,-0.25999975204467773,-0.05999946594238281,0.17833328247070312,0.04999971389770508,0.31999969482421875,1,0.04150525912881298,-1.6428790386855496,11.886666297912598,-1.059995365164923,11.93333339691162,2.9411640959617635,11.699999809265135,0.04150525912881298 3126,2017-08-30,12.25666618347168,12.300000190734865,12.07333278656006,12.079999923706055,1576941.0,0.01743221200070133,-1.3859659689806199,1.3947402103614694,72.51913176163646,49.2656288366834,-0.5307670188244717,-0.5550732358724773,-0.38856241378741174,-0.12642489808648882,15.304139424438898,0.253334045410158,-0.19049538414670586,0.5299998283386227,0.16845674966743118,0.8915429070098142,0.3492282890030278,0.7107713676742176,-0.9311991119384757,94.65012533157805,30.112382508988347,0.1807715393355954,8,-0.361666202545166,-0.26999950408935547,-0.01833343505859375,-0.16000032424926758,0.34999942779541016,2,-0.004079428287138254,1.1000023841880648,12.046666145324707,-1.6428790386855496,11.886666297912598,-1.059995365164923,11.93333339691162,-0.004079428287138254 3127,2017-08-31,12.34666633605957,12.34666633605957,12.25333309173584,12.25333309173584,1760106.0,0.007342955355124081,1.0,0.5283025997581621,78.78793571068371,54.72933242642045,-0.5722536320847418,-0.6268043493092268,-0.47220307730026434,-0.21649328940153012,14.695896733835628,0.09333324432373047,-0.136363470498166,0.5879999637603763,0.1327594653487747,1.043240462171978,0.3603797145545755,0.8156202129661771,-0.9822179397583,100.0,29.930302666983422,0.22762024920580043,8,-0.4283332824707031,-0.3599996566772461,-0.06833362579345703,-0.2500004768371582,0.3033332824707031,3,-0.004049691582644677,-1.3859659689806199,12.25666618347168,1.1000023841880648,12.046666145324707,-1.6428790386855496,11.886666297912598,-0.004049691582644677 3128,2017-09-01,12.333333015441895,12.496665954589846,12.300000190734865,12.386666297912598,1253577.0,-0.0010799126059424236,-2.2777919064120242,-0.5714285714285714,75.5555961751206,60.113197665807164,-0.48561962911700896,-0.6023491591617791,-0.44468953743620077,-0.2038918982613236,14.657328729645869,0.19666576385498047,-0.0750617535473932,0.548000001907349,0.025109321932704987,1.070890681881993,0.286554661920027,0.809445341894671,-0.9099515427551257,73.7968397153049,7.202764958362749,0.2614453399873222,9,-0.3400001525878906,-0.42999982833862305,-0.05500030517578125,-0.23666715621948242,0.663332939147951,4,-0.0013514080911432025,1.0,12.34666633605957,-1.3859659689806199,12.25666618347168,1.1000023841880648,12.046666145324707,-0.0013514080911432025 3129,2017-09-04,12.223333358764648,12.306666374206545,12.15999984741211,12.296666145324707,850182.0,-0.008918891311823107,2.142857142857061,1.3749910592947572,68.81450216641748,64.6805532491083,-0.3117281021785434,-0.4699778388867131,-0.3185940839130268,-0.09622928001492781,14.373394193005756,0.17333316802978516,-0.013116402972356056,0.40850033760070836,-0.14401639273952682,0.9610170679409435,0.13224197243058988,0.6847587027708268,-0.714089127525634,56.14982589058937,-6.710336893969739,0.2762583651701177,9,-0.23000049591064453,-0.32000017166137695,0.054999351501464844,-0.12666749954223633,0.8299999237060565,0,0.028633713695163765,-2.2777919064120242,12.333333015441895,1.0,12.34666633605957,-1.3859659689806199,12.25666618347168,0.028633713695163765 3130,2017-09-05,12.023332595825195,12.306666374206545,12.023332595825195,12.199999809265135,1517367.0,-0.01636221127815707,-2.207542280930012,2.4091163274594987,61.52073352982554,66.60662639154266,-0.0553651936721824,-0.24942406329705413,-0.10620901341154543,0.10136543450355795,13.784680224108117,0.28333377838134943,0.057301163487124995,0.1873329639434811,-0.36296140772418006,0.7376273356111422,-0.08781422189034949,0.46248014977731167,-0.43509462671811505,0.0,-59.539417057181765,0.27514718583383047,9,-0.029999732971191406,-0.11999940872192383,0.25500011444091797,0.0733332633972168,1.130000114440918,1,0.0507347364376638,2.142857142857061,12.223333358764648,-2.2777919064120242,12.333333015441895,1.0,12.34666633605957,0.0507347364376638 3131,2017-09-06,12.119999885559082,12.140000343322756,11.996665954589846,12.023332595825195,1291521.0,0.008039974687837459,1.09755280621318,-0.5471716446512587,65.48674750958003,68.87204229447642,-0.0770482392812557,-0.31775275111166046,-0.18750150417741196,-0.0003104062561831711,12.91340531761272,0.14333438873291016,0.13412488649758636,0.2556669235229485,-0.2916930235954549,0.8030268706413519,-0.01801305003625231,0.5293468970821493,-0.45908767761338076,24.6667861938473,-34.11025086923179,0.27367997355920165,9,-0.043334007263183594,-0.21666669845581055,0.15833282470703125,-0.023334026336669922,0.8866662979125977,2,0.02035197664347721,-2.207542280930012,12.023332595825195,2.142857142857061,12.223333358764648,-2.2777919064120242,12.333333015441895,0.02035197664347721 3132,2017-09-07,12.103333473205565,12.18000030517578,12.039999961853027,12.133333206176758,942207.0,-0.0013751165438025126,1.2702648366518827,-0.31034006491522415,69.97636781260903,69.55789058388936,0.003182415045746012,-0.28110748583251244,-0.15436980320580496,0.009869071791500872,12.513196873679998,0.14000034332275213,0.21401291921929833,0.21716713905334295,-0.33182791154822233,0.7661621896549082,-0.05733038624743969,0.4916646643541256,-0.3755609655283312,21.33350372314382,-41.35711200799374,0.2744975253007827,9,0.08166599273681818,-0.20000028610229315,0.13166594505310236,-0.0066676139831525205,0.9499998092651403,3,0.04158624061510041,1.09755280621318,12.119999885559082,-2.207542280930012,12.023332595825195,2.142857142857061,12.223333358764648,0.04158624061510041 3133,2017-09-08,12.00666618347168,12.103333473205565,11.90999984741211,12.09666633605957,1375323.0,-0.00798683188791649,2.741901544936137,3.000031789426659,63.88889440783181,69.65329015127855,0.12443116242336139,-0.15954128150126223,-0.04245086716129265,0.1004327258296307,11.958419003138648,0.19333362579345525,0.26281461113147664,0.0994998455047611,-0.4331457384592525,0.6321454294687747,-0.16682294647724483,0.365822637486767,-0.2173822000414365,24.369673146044345,-39.64122312781414,0.26632279198200637,9,0.17833328247070312,-0.016666889190673828,0.02333378791809082,0.06666707992553711,0.9066667556762695,4,0.053581354326665886,1.2702648366518827,12.103333473205565,1.09755280621318,12.119999885559082,-2.207542280930012,12.023332595825195,0.053581354326665886 3134,2017-09-11,12.063332557678224,12.1899995803833,11.989999771118164,12.00666618347168,687354.0,0.004719576053888508,-3.4444797660298185,-0.6296253125927379,64.78553963515849,69.03727207876256,0.1066787073276938,-0.19939006770656853,-0.08568663679993449,0.037664132501655345,11.602106821158447,0.19999980926513672,0.3083775530824173,0.13899960517883514,-0.39036777457117644,0.6683669849288467,-0.12568408469617154,0.4036832950538418,-0.2174580165552129,38.6553187397072,-26.462023480562976,0.26468368987500607,9,0.14000034332275213,-0.07333326339721857,-0.033332586288453925,0.010000705718992364,1.0666675567626935,0,0.07736944931668654,2.741901544936137,12.00666618347168,1.2702648366518827,12.103333473205565,1.09755280621318,12.119999885559082,0.07736944931668654 3135,2017-09-12,12.153332710266113,12.226666450500488,12.0600004196167,12.133333206176758,931023.0,0.007460637610508858,-1.0000114442009373,0.35293424662143996,68.4095409714877,68.58065087985716,0.03732558021352261,-0.27043963191120746,-0.159966336187221,-0.0610105952018678,11.424229000571387,0.16666603088378906,0.31693801988919645,0.20816640853881907,-0.3228966742986046,0.7392294913762427,-0.057365132879892755,0.4736979499575309,-0.2553948560657542,76.84197211857287,8.51248289627155,0.26553154141871166,9,0.05000019073486328,-0.16333341598510742,-0.12333273887634277,-0.07999944686889648,1.2000007629394513,1,0.07405380842115394,-3.4444797660298185,12.063332557678224,2.741901544936137,12.00666618347168,1.2702648366518827,12.103333473205565,0.07405380842115394 3136,2017-09-13,12.18000030517578,12.19666576385498,12.050000190734865,12.156665802001953,1432254.0,0.002194261898807337,4.1765458278635474,1.1667540889799313,66.58984549847955,67.22530752294558,-0.0015206377829066753,-0.2724858771203067,-0.16866757421941259,-0.09426324927382979,11.293385632144085,0.1466655731201154,0.3325744494597451,0.21033396720886088,-0.31635677561848397,0.7370247100362057,-0.05301140420481154,0.4736793386225333,-0.2341642029442621,85.26331957030382,19.350942673306093,0.26334537141367254,9,0.02333259582519709,-0.19000101089477361,-0.15000033378600897,-0.10666704177856268,1.2866659164428729,2,0.0799123465273417,-1.0000114442009373,12.153332710266113,-3.4444797660298185,12.063332557678224,2.741901544936137,12.00666618347168,0.0799123465273417 3137,2017-09-14,12.026665687561035,12.213333129882812,11.983332633972168,12.173333168029785,1522215.0,-0.012589048749825249,1.0294095372731173,-6.285434036292779,53.414586150735076,64.76519529801385,0.11359391853071621,-0.09459811727558431,-0.0014644171985231935,0.05243262346079369,10.720841373204186,0.23000049591064453,0.3210394125023548,0.03833270072937012,-0.4671900603799628,0.543855461838703,-0.21442867982529634,0.2910940812840366,0.47000026702881037,36.841851654424495,-25.321115018873705,0.252761380554666,9,0.08166742324829102,-0.03333282470703125,-0.050832509994506836,0.04666757583618164,1.9233341217040998,3,0.08148563545124898,4.1765458278635474,12.18000030517578,-1.0000114442009373,12.153332710266113,-3.4444797660298185,12.063332557678224,0.08148563545124898 3138,2017-09-15,11.989999771118164,12.020000457763672,11.896665573120115,12.0,1663935.0,-0.00304871835597742,3.9332824718673227,0.06818300041614649,53.80835121761937,63.09784519259184,0.10776948104806472,-0.023706210166139385,0.04678072404720801,0.0829243119416283,9.978924975327724,0.13000011444091975,0.2857164753538992,-0.020833206176757102,-0.48029588548460644,0.43862947313109224,-0.25056454583068266,0.20889813347716846,0.49639951705932717,28.283015105583413,-30.648078825068186,0.22973133965392495,9,0.11166620254516602,0.0033330917358398438,-0.030833005905151367,0.08333349227905273,2.1066665649414062,4,0.08868503183077014,1.0294095372731173,12.026665687561035,4.1765458278635474,12.18000030517578,-1.0000114442009373,12.153332710266113,0.08868503183077014 3139,2017-09-18,12.056666374206545,12.146665573120115,11.983332633972168,12.0,1126125.0,0.005560183849958822,-2.629576255920616,-5.666507724585339,50.395786530424985,61.86173997043622,0.016734764405342162,-0.0578998744244128,-0.013955756666296892,0.008385950764418837,9.161341158889272,0.16333293914794744,0.23161978239152248,0.023333358764650924,-0.39502878255938256,0.4416955000886844,-0.18584771189736493,0.23251442942666678,0.4061435653686516,48.48496232996547,-5.783682957553211,0.2091810706620164,9,0.004999637603757989,-0.06333351135254084,-0.09749960899353205,0.016666889190672052,2.1199998855590803,0,0.07105335242369448,3.9332824718673227,11.989999771118164,1.0294095372731173,12.026665687561035,4.1765458278635474,12.18000030517578,0.07105335242369448 3140,2017-09-19,11.993332862854006,12.136666297912598,11.906665802001953,12.066665649414062,1446084.0,-0.005252986968937945,1.1562470663442066,-1.294114677123407,38.20898734577212,58.83087773001313,0.08422215437707337,0.036166108776489736,0.05533894483777857,0.07186210689308581,8.321040504548014,0.23000049591064453,0.18226797110052573,-0.0583334922790506,-0.4313376452577433,0.3146706606996421,-0.24483556876839607,0.12816858421029487,0.4468313020629875,30.52642674296135,-17.864471961077925,0.18650207648934602,9,0.06833314895629705,-1.7763568394002505e-15,-0.03416609764099299,0.08000040054321111,2.073332786560057,1,0.09477492741883453,-2.629576255920616,12.056666374206545,3.9332824718673227,11.989999771118164,1.0294095372731173,12.026665687561035,0.09477492741883453 3141,2017-09-20,12.086666107177734,12.126666069030762,11.976666450500488,12.0,1573359.0,0.0077820940510040515,-1.2499964237179029,-1.1818193640679133,38.392875389132186,55.32160079407125,-0.01602158068126691,-0.019025811342835652,-0.03501659548575908,-0.028235645198318338,7.370649059680224,0.14999961853027344,0.14816260292912098,0.010166454315186257,-0.2930211418448625,0.313354050475235,-0.14142734376483723,0.16176025239520975,0.33175811406738376,60.00000000000022,17.38807213611708,0.15159379808002404,9,-0.02500009536743164,-0.09333324432373047,-0.24916601181030273,-0.013332843780517578,3.24666690826416,2,0.1047987389405598,1.1562470663442066,11.993332862854006,-2.629576255920616,12.056666374206545,3.9332824718673227,11.989999771118164,0.1047987389405598 3142,2017-09-21,12.266666412353516,12.350000381469727,12.100000381469727,12.100000381469727,1809465.0,0.014892469402202346,-2.0000114441354526,1.923082001848673,47.40933506575518,53.49053864495163,-0.19044380318643483,-0.16273992647615287,-0.21665614824334334,-0.2165239611549694,6.3857486696141805,0.2633342742919922,0.14197872742467865,0.1618334293365482,-0.09568044354222316,0.4193473022153196,0.033076492897162524,0.2905903657759339,0.13088746296660325,81.61756662375154,41.176086947423684,0.12875693643938535,9,-0.14333343505859375,-0.2733335494995117,-0.3858332633972168,-0.19333314895629883,3.879999160766598,3,0.09782607343561911,-1.2499964237179029,12.086666107177734,1.1562470663442066,11.993332862854006,-2.629576255920616,12.056666374206545,0.09782607343561911 3143,2017-09-22,12.303333282470705,12.313332557678224,12.19666576385498,12.266666412353516,945591.0,0.0029891470823941724,3.1177420983538386,0.22000205994439215,53.29669034077519,52.213999834464595,-0.20182722734137037,-0.1794674598089916,-0.25876092487431457,-0.2625739182225839,6.809710952954065,0.11666679382324396,0.12119889513981263,0.18000030517578303,-0.07879605452655092,0.43879666487811697,0.050602125324616054,0.30939848502695,0.07418506076141362,89.47361627982056,48.911588842681034,0.12939817985116667,9,-0.18000030517578303,-0.310000419616701,-0.4416670799255389,-0.2300000190734881,4.243331909179686,4,0.13383905718790334,-2.0000114441354526,12.266666412353516,-1.2499964237179029,12.086666107177734,1.1562470663442066,11.993332862854006,0.13383905718790334 3144,2017-09-25,12.533332824707033,12.536665916442873,12.283332824707033,12.283332824707033,1615653.0,0.018694083705268927,-1.0266647338867188,6.8181439866829825,70.50935314926697,52.44731229866228,-0.4002350305703555,-0.3779121080166874,-0.48905881472827595,-0.5016724058669322,7.577073877981949,0.25333309173583984,0.10104966885820943,0.3776665210723902,0.08411700299323321,0.6712160391515472,0.2308917620328117,0.5244412801119687,-0.6366672515869176,99.47093791581328,51.55656951112231,0.14677475903957804,9,-0.3166670799255389,-0.5199999809265154,-0.6833329200744647,-0.45999956130981623,3.4099998474121076,0,0.12473406181879487,3.1177420983538386,12.303333282470705,-2.0000114441354526,12.266666412353516,-1.2499964237179029,12.086666107177734,0.12473406181879487 3145,2017-09-26,12.546666145324707,12.586666107177734,12.463333129882812,12.533332824707033,1141914.0,0.0010638288158588693,1.6428520338827184,0.05333328247069602,68.39075923870601,52.647413825354114,-0.39326220652391974,-0.3708813348455653,-0.5023267959978668,-0.5256097793674321,8.523233584336694,0.12333297729492188,0.09954774363592023,0.36599984169006383,0.029512222578977898,0.7024874608011498,0.19775603213452086,0.5342436512456068,-0.6372005653381372,93.44262551377278,40.82834471782357,0.1682438095555429,9,-0.30500030517578125,-0.5083332061767578,-0.6966662406921387,-0.47333288192749023,3.380000114440918,1,0.1299149985789898,-1.0266647338867188,12.533332824707033,3.1177420983538386,12.303333282470705,-2.0000114441354526,12.266666412353516,0.1299149985789898 3146,2017-09-27,12.206665992736815,12.539999961853027,12.173333168029785,12.539999961853027,1860435.0,-0.027098844318463655,1.1999965667790093,-25.000071525645406,53.48311355994317,52.6550279819328,-0.054849783675443575,-0.03670080384448582,-0.16567346715373255,-0.19600979212781233,8.118235063676284,0.3733329772949219,0.08429777117603976,0.028499698638913884,-0.3063493988005028,0.3633487960783306,-0.13892485008079447,0.19592424735862224,-0.2701123916625985,21.917633733485033,-33.22195650672644,0.1674245487197084,9,0.03499984741211115,-0.1683330535888654,-0.3516659736633283,-0.13333272933959783,3.9700002670288104,2,0.15237573124258352,1.6428520338827184,12.546666145324707,-1.0266647338867188,12.533332824707033,3.1177420983538386,12.303333282470705,0.15237573124258352 3147,2017-09-28,12.296666145324707,12.296666145324707,12.149999618530273,12.243332862854006,1187985.0,0.00737303311497528,4.5,-0.15999954223719506,59.819400555024906,53.32292235275563,-0.11457102940327246,-0.13769879768045712,-0.2706164384011913,-0.29338437154187247,7.478776261304107,0.1466665267944336,0.05634575031371014,0.12099986076355052,-0.20926751430413582,0.45126723583123685,-0.04413382677029354,0.28613354829739457,-0.3341080440063493,33.5877679207125,-24.392944089316167,0.16513368753384344,9,-0.05000019073486328,-0.2583332061767578,-0.4416661262512207,-0.22333288192749023,3.9766664505004883,3,0.2469504200755872,1.1999965667790093,12.206665992736815,1.6428520338827184,12.546666145324707,-1.0266647338867188,12.533332824707033,0.2469504200755872 3148,2017-09-29,12.316665649414062,12.34666633605957,12.113332748413086,12.25,1433964.0,0.001626416774514139,2.6842041861165487,1.2499821185895559,58.79627881964376,54.256310384891044,-0.0931563529696593,-0.16760415477319945,-0.302625583949407,-0.32135555829421314,6.339600350072957,0.23333358764648438,0.03131039507779043,0.14183273315429723,-0.18683977805589436,0.4705052443644888,-0.022503522450797675,0.30616898875939214,-0.32914322786133,42.95765283301701,-16.74602326990763,0.16433625560509577,9,-0.06999969482421875,-0.19499969482421875,-0.4649989604949951,-0.2433323860168457,4.0066680908203125,4,0.31096077726915117,4.5,12.296666145324707,1.1999965667790093,12.206665992736815,1.6428520338827184,12.546666145324707,0.31096077726915117 3149,2017-10-02,12.57333278656006,12.773332595825195,12.470000267028807,12.536665916442873,2089434.0,0.02083901150293932,-2.5686540705500915,0.5500114442664226,63.07052710430379,57.01870369139457,-0.3004193330614644,-0.4181442491946914,-0.564054160764714,-0.583784440837217,6.346408605514064,0.4566669464111328,0.04888874938540688,0.3809998989105239,0.007271439378994771,0.754728358442053,0.19413566914475844,0.5678641286762893,-0.5618446175823273,69.69699159032481,11.658828264136957,0.18686422976576472,10,-0.19833326339721857,-0.2500000000000018,-0.7074995040893572,-0.4999995231628436,3.7533330917358416,0,0.3160126652606794,2.6842041861165487,12.316665649414062,4.5,12.296666145324707,1.1999965667790093,12.206665992736815,0.3160126652606794 3150,2017-10-03,12.633333206176758,12.633333206176758,12.479999542236328,12.600000381469727,903144.0,0.004772037822846187,8.200160219729915,0.9090719933416562,63.821114100063646,59.84406354816473,-0.29065391577792,-0.4533450210334067,-0.6261752705065788,-0.6489901008579135,6.975866852822059,0.1533336639404297,0.07324177623554462,0.41050028800964355,-0.00264215257956657,0.8236427285988537,0.2039290677150376,0.6170715083042495,-0.5761343715881768,78.78796636129816,23.19418944926435,0.20657122029460528,10,-0.19666671752929688,-0.3100004196166992,-0.7666666507720947,-0.559999942779541,3.626667022705078,1,0.2620052374082906,-2.5686540705500915,12.57333278656006,2.6842041861165487,12.316665649414062,4.5,12.296666145324707,0.2620052374082906 3151,2017-10-04,12.366665840148926,12.56999969482422,12.333333015441895,12.56999969482422,1629171.0,-0.0211082349903865,1.3278630089441683,-6.100108720531067,59.69581790412202,61.209228307983274,0.022247888549378203,-0.1762889816566897,-0.3703589177268398,-0.39024917312482543,7.512942409906792,0.3000001907348633,0.09509725038556738,0.13149962425231898,-0.2834405196159704,0.5464397681206083,-0.0759704476818257,0.33896969618646366,-0.2664989798861477,38.38381065225558,-18.773048176365478,0.20747007193414485,10,0.07666683197021484,-0.03166675567626953,-0.479999303817749,-0.293332576751709,3.8033342361450195,2,0.2878706731170013,8.200160219729915,12.633333206176758,-2.5686540705500915,12.57333278656006,2.6842041861165487,12.316665649414062,0.2878706731170013 3152,2017-10-05,12.60666561126709,12.69666576385498,12.383333206176758,12.383333206176758,1358919.0,0.019406990875341146,-1.8059748655954155,-1.098353274455811,65.75806093926298,62.593825041148584,-0.1837772245693472,-0.3970014140139497,-0.6171401579156282,-0.6355296604654495,8.05261136886693,0.3299999237060547,0.14827991441851474,0.3463327884674072,-0.09514738951612145,0.7878129664509359,0.1255926994756429,0.5670728774591716,-0.466108806870567,74.74742074386614,13.36244159361739,0.22074008899176442,10,-0.16333293914794922,-0.2716665267944336,-0.6658322811126709,-0.533332347869873,3.40000057220459,3,0.28318357594159393,1.3278630089441683,12.366665840148926,8.200160219729915,12.633333206176758,-2.5686540705500915,12.57333278656006,0.28318357594159393 3153,2017-10-06,12.649999618530273,12.816665649414062,12.616665840148926,12.636666297912598,1285980.0,0.003437388489503146,-6.499865891819401,0.059701683740354686,65.34480964104552,62.01998687356841,-0.19306845622692848,-0.4107253914771629,-0.6636681040930306,-0.6837863345451218,9.126647966890642,0.21000003814697266,0.2002651949192078,0.35750012397766184,-0.0996298479185107,0.8146300958738344,0.12893513802957557,0.5860651099257481,-0.4714762666480308,65.51732302574332,2.3972821868402505,0.22856498594808672,10,-0.18500041961669922,-0.2933340072631836,-0.6974997520446777,-0.5766663551330566,3.4833335876464844,4,0.28642949300862464,-1.8059748655954155,12.60666561126709,1.3278630089441683,12.366665840148926,8.200160219729915,12.633333206176758,0.28642949300862464 3154,2017-10-09,12.996665954589846,12.996665954589846,12.630000114440918,12.646665573120115,2279739.0,0.02740445426984528,1.0952310886589063,26.250053644231723,72.6315585681127,62.49118679905804,-0.5219923232333432,-0.7208414775772436,-1.0058048739056726,-1.0320788748235472,10.258263354413597,0.36666584014892756,0.23958771257520262,0.6574997901916522,0.1160836237262366,1.1989159566570677,0.38679170695894527,0.9282078734243591,-0.7670912189050565,100.0,31.403924742467666,0.27070808323270745,10,-0.4416666030883807,-0.5500001907348651,-1.0483329296112078,-0.9233326911926287,3.2333335876464826,0,0.25596316757450377,-6.499865891819401,12.649999618530273,-1.8059748655954155,12.60666561126709,1.3278630089441683,12.366665840148926,0.25596316757450377 3155,2017-10-10,13.053333282470705,13.083333015441895,12.903332710266113,12.970000267028807,1606599.0,0.004360143445931053,1.5116470940483715,0.23809407033204952,72.17124298634496,64.5676456242138,-0.5578998854063961,-0.7448128306905755,-1.0611667651858436,-1.0893142582123527,11.371326544976862,0.18000030517578125,0.2724605001463001,0.6691670894622828,0.04891671411104248,1.289417464813523,0.3590419017866626,0.9792922771379029,-0.74704942489541,96.00003560384138,25.22950243372057,0.3101251876756197,10,-0.45500040054321467,-0.563333988189699,-1.1050002574920672,-0.9800000190734881,3.199998855590822,1,0.2507660323222536,1.0952310886589063,12.996665954589846,-6.499865891819401,12.649999618530273,-1.8059748655954155,12.60666561126709,0.2507660323222536 3156,2017-10-11,13.153332710266113,13.19333267211914,12.94333267211914,13.079999923706055,1385574.0,0.007660834641347591,2.260882815755593,0.8799967956420357,71.11108890918344,65.82227766356475,-0.569367937622431,-0.8096658063501927,-1.1588867736592086,-1.189412471903541,12.686727000458209,0.25,0.26647006787465344,0.7204998970031742,0.0201331311978592,1.4208666628084892,0.3703165141005158,1.0706832799058326,-0.7538029537468258,95.06172984861293,24.603150105331792,0.35018338290265777,10,-0.5,-0.6083335876464844,-1.2049996852874756,-1.0799994468688965,3.5633325576782227,2,0.2361886213211184,1.5116470940483715,13.053333282470705,1.0952310886589063,12.996665954589846,-6.499865891819401,12.649999618530273,0.2361886213211184 3157,2017-10-12,13.00666618347168,13.149999618530273,12.979999542236328,13.149999618530273,1181628.0,-0.01115052207870948,1.3720924043221376,-1.9545614149164445,65.91250193108169,66.61296912039118,-0.34799156933980235,-0.6174738767877201,-0.9911807320350192,-1.0452420935888895,14.399277547109959,0.17333316802978516,0.26217175166449636,0.5248333454132084,-0.19279910496596564,1.2424657957923824,0.16601712022362136,0.8836495706027954,-0.4960040187684136,67.6300979527981,-0.4057252848986792,0.3588162251895868,10,-0.2433333396911621,-0.4616670608520508,-1.0166666507720947,-0.9333329200744629,3.6100006103515625,3,0.24320866301943656,2.260882815755593,13.153332710266113,1.5116470940483715,13.053333282470705,1.0952310886589063,12.996665954589846,0.24320866301943656 3158,2017-10-13,13.053333282470705,13.09000015258789,12.899999618530273,13.010000228881836,1185375.0,0.0035879370117399834,2.2571484624061995,-0.30232341512749417,62.828946749259785,66.58612685871964,-0.3119813584804003,-0.6117593842730127,-1.0188411517290437,-1.0937335253294762,15.754295160460046,0.1900005340576172,0.30776822961033723,0.5183337688446059,-0.20342018691886032,1.2400877246080722,0.1574567909628719,0.8792107467263399,-0.447097246729216,75.14800312173617,10.630455547326989,0.36087697788173334,10,-0.2900004386901873,-0.508334159851076,-1.0091669559478778,-0.9800000190734881,3.613332748413084,4,0.22625124457421153,1.3720924043221376,13.00666618347168,2.260882815755593,13.153332710266113,1.5116470940483715,13.053333282470705,0.22625124457421153 3159,2017-10-16,12.91333293914795,13.043333053588867,12.896665573120115,13.0,724899.0,-0.010725256169683672,-1.4444214859612863,-2.000022008010834,58.5139259925879,65.99643929122232,-0.13262724036978568,-0.4261373401184194,-0.8556960716707369,-0.9531434842307771,17.278089838002973,0.1566677093505895,0.3366862716600867,0.3355000972747799,-0.3681821543673607,1.0391823489169205,-0.01634102854629127,0.6873412230958511,-0.2249033743135893,5.618205080398408,-52.95858598826513,0.3518411258210705,10,-0.15000009536743164,-0.3683338165283203,-0.8258335590362549,-0.8399996757507324,4.086667060852051,0,0.24935470046366448,2.2571484624061995,13.053333282470705,1.3720924043221376,13.00666618347168,2.260882815755593,13.153332710266113,0.24935470046366448 3160,2017-10-17,13.130000114440918,13.143333435058596,12.883333206176758,12.93000030517578,1299912.0,0.016778563389791,1.2941218544495057,-2.307679610902669,72.74219068576141,67.44603626696004,-0.30333180696906936,-0.5831820771273684,-1.045149043414579,-1.1672631454263964,19.121315390198287,0.2600002288818377,0.37648810413976896,0.4953339099884033,-0.1930202259102547,1.1836880458870613,0.15115684203907342,0.8395109779377332,-0.3708841145866888,79.57010748850975,15.680522658386387,0.3441770679493293,10,-0.34166717529296875,-0.5850009918212891,-1.0333340167999268,-1.0566668510437012,3.8866662979125977,1,0.23610048749244883,-1.4444214859612863,12.91333293914795,2.2571484624061995,13.053333282470705,1.3720924043221376,13.00666618347168,0.23610048749244883 3161,2017-10-18,13.353333473205565,13.426666259765625,13.100000381469727,13.133333206176758,1646991.0,0.017009395035649355,-1.279070231643662,1.1000023841880462,74.42217541533272,68.40871565319001,-0.41570349181223065,-0.7449481841195613,-1.2366074973094872,-1.383903598197426,21.307203295910387,0.32666587829589844,0.3967121572258847,0.6553339004516587,-0.053505841468760806,1.3641736423720783,0.3009140294914481,1.0097537714118694,-0.5334271392342487,86.50316116870182,18.004793065933015,0.3544198709602098,10,-0.33166742324828924,-0.6916675567626935,-1.2566673755645734,-1.2800002098083478,3.57999897003174,2,0.21717413638137772,1.2941218544495057,13.130000114440918,-1.4444214859612863,12.91333293914795,2.2571484624061995,13.053333282470705,0.21717413638137772 3162,2017-10-19,13.466666221618652,13.476666450500488,13.336666107177734,13.366665840148926,2044041.0,0.008487225204140803,1.3333227370261465,0.45454663678491136,75.48004491420951,69.53485290576378,-0.44054408179500193,-0.8050455574680697,-1.3197448251270103,-1.4857714461306664,22.857534420226376,0.1400003433227539,0.4168827701603881,0.7086666584014889,-0.04798185186241355,1.4653151686653914,0.33034240326953856,1.0869909135334392,-0.5833330154418945,98.31456791314062,25.487252712605994,0.37832425513195084,10,-0.4133329391479492,-0.7800002098083496,-1.3700001239776611,-1.3933329582214355,3.433333396911621,3,0.24133657082168658,-1.279070231643662,13.353333473205565,1.2941218544495057,13.130000114440918,-1.4444214859612863,12.91333293914795,0.24133657082168658 3163,2017-10-20,13.949999809265135,13.993332862854006,13.416666030883787,13.5,3141234.0,0.0358911091796843,1.14907194327703,4.499980926586414,77.7181038462099,70.10002460333014,-0.804703126905828,-1.221306789605288,-1.7640650182714257,-1.9574275946310866,24.81618885978555,0.5766668319702184,0.48213154104050737,1.1096669197082498,0.21547240117755173,2.003861438238948,0.6625696604429017,1.556764178973598,-0.9598666191101053,96.09612009083075,21.927986579447946,0.44709725926534866,10,-0.5116667747497541,-1.0050005912780744,-1.89916682243347,-1.8766665458679181,2.716666221618654,4,0.19115892623790542,1.3333227370261465,13.466666221618652,-1.279070231643662,13.353333473205565,1.2941218544495057,13.130000114440918,0.19115892623790542 3164,2017-10-23,14.09666633605957,14.09666633605957,13.850000381469727,13.93000030517578,2220108.0,0.010513729663065963,1.9600027465925087,0.37036911450243093,78.4694983973086,70.79983076010387,-0.8704640259014447,-1.312120216238453,-1.8735079171523203,-2.088996970496286,26.058299011264687,0.24666595458984375,0.5240072302627112,1.178166770935059,0.13590734962638606,2.220426192243732,0.6570370602807216,1.6992964815893963,-0.9058932113647451,100.0,25.325016471874164,0.5211297106543369,10,-0.6066665649414062,-1.0950002670288086,-2.0491669178009033,-2.0233330726623535,3.0033340454101562,0,0.18231258607931333,1.14907194327703,13.949999809265135,1.3333227370261465,13.466666221618652,-1.279070231643662,13.353333473205565,0.18231258607931333 3165,2017-10-24,14.176666259765625,14.176666259765625,13.9399995803833,14.0600004196167,2203713.0,0.0056750952174708935,3.0571718179068608,0.699997711172902,87.97202360683231,72.67326794873154,-0.8653642333391769,-1.33203763835545,-1.9151243960126756,-2.1495556214930325,27.23017359713757,0.23666667938232422,0.5737097428908413,1.1766666889190667,0.00940938611794806,2.3439239917201853,0.5930380375185074,1.760295340319626,-0.8047144927978511,100.0,19.877909377108068,0.5836286514005594,10,-0.6466665267944336,-1.135000228881836,-2.1491668224334717,-2.103332996368408,2.690000534057617,1,0.19915357309688497,1.9600027465925087,14.09666633605957,1.14907194327703,13.949999809265135,1.3333227370261465,13.466666221618652,0.19915357309688497 3166,2017-10-25,14.066665649414062,14.173333168029785,13.966666221618652,14.170000076293945,1939071.0,-0.007759272055641975,2.75755999445138,-0.8857299338690297,82.39642660190711,74.5048151343788,-0.6841259262586892,-1.1336696195640563,-1.7657227545235763,-2.0207156901165693,29.92213487952843,0.21000003814697266,0.5754231908193805,0.9736660957336429,-0.2234571290581311,2.170789320525417,0.3751044833377559,1.57222770812953,-0.5337709838867184,86.90469162265386,5.850643454460808,0.5985616123958871,10,-0.5366659164428711,-0.9899992942810059,-2.039166212081909,-1.9933323860168457,3.333333969116211,2,0.20971570921374205,3.0571718179068608,14.176666259765625,1.9600027465925087,14.09666633605957,1.14907194327703,13.949999809265135,0.20971570921374205 3167,2017-10-26,15.333333015441895,15.460000038146973,14.636666297912598,14.666666030883787,5379030.0,0.09004744959446698,-1.266056839881097,-6.451547704745574,88.59058616927862,77.36721951438089,-1.7724385942917795,-2.2779653824994313,-2.97627587637842,-3.2611997607846526,33.29525201766341,1.3933343887329102,0.6118247123132896,2.088500118255615,0.5854419086837375,3.5915583278274923,1.3369710134696753,2.8400292230415545,-1.671684031066894,93.80096341298923,10.336246238798921,0.7515291047859392,10,-1.1616663932800293,-1.553332805633545,-3.305833578109741,-3.2599997520446777,2.0333337783813477,3,0.1043477909326096,2.75755999445138,14.066665649414062,3.0571718179068608,14.176666259765625,1.9600027465925087,14.09666633605957,0.1043477909326096 3168,2017-10-27,16.146665573120114,16.146665573120114,15.263333320617676,15.329999923706055,4218642.0,0.05304342877436552,1.1632653537863649,1.2249978899965726,89.94081094375994,80.85909562006668,-2.347725895250317,-2.9404082093249855,-3.7192326281457433,-4.043140820858818,36.77153736222925,0.8833322525024379,0.6751481277497806,2.7103326797485323,0.7877895514954361,4.632875808001629,1.7490611156219842,3.6716042438750804,-2.1799993515014613,100.0,17.8574274958235,0.9612715641265479,10,-1.631666183471678,-2.016666412353514,-4.088332653045651,-4.073332309722897,1.2200012207031286,4,0.04665570374258943,-1.266056839881097,15.333333015441895,2.75755999445138,14.066665649414062,3.0571718179068608,14.176666259765625,0.04665570374258943 3169,2017-10-30,16.54666519165039,16.54666519165039,16.020000457763672,16.083332061767578,2605671.0,0.024772892998797813,1.2733739502716943,0.567347396349099,90.74648223229187,82.85957245857004,-2.434110076960236,-3.1910815638314283,-4.0449065755311295,-4.409689720974111,39.031618769503275,0.5266647338867188,0.7841717106161088,2.911665678024292,0.5857545749911797,5.237576781057404,1.748710126507735,4.074621229540849,-2.1439990997314453,100.0,18.800221976729375,1.1629555515165562,10,-1.723332405090332,-2.2166662216186523,-4.488332271575928,-4.473331928253174,0.7700004577636719,0,0.007252267320544625,1.1632653537863649,16.146665573120114,-1.266056839881097,15.333333015441895,2.75755999445138,14.066665649414062,0.007252267320544625 3170,2017-10-31,15.94333267211914,16.636665344238278,15.91333293914795,16.540000915527347,3492054.0,-0.03646248428569754,-1.203039360061334,-1.2877737526757858,79.12317311140129,83.381905535911,-1.5530594718611912,-2.452814725636779,-3.373371500294386,-3.773733387649889,41.278271337079374,0.7233324050903285,0.9024320029209143,2.142833185195922,-0.3481657028915883,4.633832073283433,0.8973337411521669,3.3883326292396774,-1.111866760253907,74.03247565718729,-5.190217769485599,1.2454994440437552,10,-0.9566669464111346,-1.5683336257934588,-3.8283333778381348,-3.869999408721924,0.9733333587646484,1,0.07254867806737209,1.2733739502716943,16.54666519165039,1.1632653537863649,16.146665573120114,-1.266056839881097,15.333333015441895,0.07254867806737209 3171,2017-11-01,15.926666259765625,16.156665802001953,15.873332977294922,15.973333358764648,2670054.0,-0.0010453531075508282,-2.6956375713699297,0.07821280839827845,81.33047394749958,84.03195320627657,-1.2661248807107839,-2.2722674821133673,-3.2861079755282567,-3.726710393864872,44.29413669400746,0.28333282470703125,1.0577844266043392,1.9481667518615726,-0.619040803649046,4.515374307372191,0.6645629741062642,3.231770529616881,-0.7341604614257822,64.50002884866194,-15.520296986919163,1.2836037777553093,11,-0.9000005722045934,-1.5516672134399432,-3.7866668701171875,-3.853332996368408,1.073333740234375,2,0.05902054571409421,-1.203039360061334,15.94333267211914,1.2733739502716943,16.54666519165039,1.1632653537863649,16.146665573120114,0.05902054571409421 3172,2017-11-02,16.176666259765625,16.450000762939453,15.94666576385498,15.94666576385498,2813640.0,0.0156969447292028,-3.37681664199558,-4.928536395961908,82.11103515705426,84.52005668525928,-1.2195319895054535,-2.3622104691791925,-3.4646964420007045,-3.944272538335463,47.126245646155205,0.5233345031738281,1.187383201619884,2.019666719436646,-0.640681421793623,4.680014860666915,0.6894926488215116,3.349840790051781,-0.6953285522460959,66.50488909011763,-13.547984669464853,1.3301740706151344,11,-0.9333333969116229,-1.8016672134399432,-4.0366668701171875,-4.103332996368408,1.1233329772949219,3,0.0756233292521653,-2.6956375713699297,15.926666259765625,-1.203039360061334,15.94333267211914,1.2733739502716943,16.54666519165039,0.0756233292521653 3173,2017-11-03,16.273332595825195,16.356666564941403,16.083332061767578,16.233333587646484,1571724.0,0.0059756648562379056,1.6451690308529172,0.17390835624219958,84.85477732589256,85.2295321217686,-1.063850711398107,-2.290966699905356,-3.494877811925692,-4.007343493463939,49.75525952990281,0.2733345031738246,1.312698780157291,1.9351664066314704,-0.7858739458369506,4.6562067590998915,0.5746462303972599,3.295686582865681,-0.5609293609619161,52.401763092007855,-35.53541282114816,1.36052017623421,11,-0.9850001335144061,-1.8983335494995135,-4.130833148956299,-4.1999993324279785,0.9600009918212891,4,0.06718563585915605,-3.37681664199558,16.176666259765625,-2.6956375713699297,15.926666259765625,-1.203039360061334,15.94333267211914,0.06718563585915605 3174,2017-11-06,16.323333740234375,16.473333358764652,16.25666618347168,16.273332595825195,1868544.0,0.003072581729326229,-4.199972534389318,1.250059606122741,84.31232865370202,84.82289934919856,-0.8546595372430819,-2.1913134429652494,-3.4749377463009434,-4.026843092652452,52.05822636771232,0.2166671752929723,1.4435664204112904,1.8188341617584225,-0.9629569782816993,4.600625301798546,0.4279385917383607,3.2097297317784843,-0.42607808349609577,58.95213964808151,-28.802351700843758,1.3908955700200616,11,-1.02166795730591,-1.8383345603942889,-4.139167785644531,-4.250000476837158,0.7766666412353516,0,0.06391666495289616,1.6451690308529172,16.273332595825195,-3.37681664199558,16.176666259765625,-2.6956375713699297,15.926666259765625,0.06391666495289616 3175,2017-11-07,16.326665878295902,16.376665115356445,16.040000915527347,16.209999084472653,2088276.0,0.00020413342731040451,2.1076895990140083,2.3332824718673937,83.5338380638826,84.94927840052918,-0.5821623803434548,-2.041511361710487,-3.4120059808105268,-4.0011010324392835,53.97378898720717,0.336664199829098,1.5415142070927068,1.6584996700286894,-1.1488549693622083,4.465854309419589,0.25482235033323875,3.06217698972414,0.3099994659423757,75.55543546331073,-11.84687173870337,1.4036773196954497,11,-0.6900000572204643,-1.8416666984558159,-3.977499723434452,-4.284999370574955,0.9733333587646449,1,0.0606369836008116,-4.199972534389318,16.323333740234375,1.6451690308529172,16.273332595825195,-3.37681664199558,16.176666259765625,0.0606369836008116 3176,2017-11-08,16.260000228881836,16.486665725708008,16.149999618530273,16.333332061767578,2295330.0,-0.004083237196805034,-1.2954529198717741,-0.6285578825183131,81.83892997686173,84.19909437914954,-0.1918258721667172,-1.823668930640551,-3.285254835030077,-3.904814989906612,55.753094041951734,0.3366661071777344,1.636868258538561,1.4365006446838375,-1.361714433302371,4.234715722670046,0.0373931056907324,2.8356081836769427,0.36473182678222216,58.02490502992595,-26.840544310071635,1.3991075389931045,11,-0.3100008964538592,-1.7750010490417498,-3.880000591278076,-4.218333721160889,0.9566650390625,2,0.0403853501081477,2.1076895990140083,16.326665878295902,-4.199972534389318,16.323333740234375,1.6451690308529172,16.273332595825195,0.0403853501081477 3177,2017-11-09,16.170000076293945,16.489999771118164,16.06333351135254,16.233333587646484,2012139.0,-0.005535064656889022,-2.084334691457605,0.86365646214269,77.79634710677087,82.84970950837298,0.03278400335187115,-1.5647543380678108,-3.1378775807564807,-3.7844590582197064,57.512198137834915,0.426666259765625,1.717713714168358,1.1883337974548347,-1.5340638343173971,3.9107314292270665,-0.17286501843128121,2.5495326133409506,0.44303735656737686,28.888775860533748,-52.30241421898139,1.361198815886116,11,0.08499908447265625,-1.6600008010864276,-3.780834197998047,-4.128333568572998,1.313333511352539,3,0.051329617797768456,-1.2954529198717741,16.260000228881836,2.1076895990140083,16.326665878295902,-4.199972534389318,16.323333740234375,0.051329617797768456 3178,2017-11-10,16.00666618347168,16.299999237060547,16.00666618347168,16.190000534057614,1051932.0,-0.0101010446537797,-2.199979192675822,2.894744767354258,73.81546941248877,80.9684858617282,0.1946389145893015,-1.2319841176651884,-2.9174517102729247,-3.5875256550419685,59.722928397715755,0.2933330535888672,1.8410789126183396,0.8773332595825192,-1.7222792625337426,3.476945781698781,-0.4224730014756126,2.177139520640651,0.594910519042962,0.0,-75.55635960998023,1.299806261058131,11,0.24833297729492188,-1.380000591278078,-3.6175003051757812,-3.9649996757507324,1.7099990844726562,4,0.08079965176785842,-2.084334691457605,16.170000076293945,-1.2954529198717741,16.260000228881836,2.1076895990140083,16.326665878295902,0.08079965176785842 3179,2017-11-13,16.133333206176758,16.200000762939453,16.016666412353516,16.016666412353516,1274346.0,0.007913391911419598,-2.1428711560154987,-0.6363607990012607,74.1166912177147,80.41221009576302,0.003548015539497129,-1.1647661241332568,-2.980831600290479,-3.6780784501472255,62.07139141425421,0.19333457946777344,1.8081092527359175,0.8430002689361569,-1.5709665715420584,3.2569671094143704,-0.3639831513029499,2.0499836891752636,0.44444707557616425,26.206956425656852,-44.34659964540397,1.206983420239107,11,0.048333168029785156,-1.50000047683716,-3.722500801086426,-4.070000171661377,1.7333335876464844,0,0.06818184236401836,-2.199979192675822,16.00666618347168,-2.084334691457605,16.170000076293945,-1.2954529198717741,16.260000228881836,0.06818184236401836 3180,2017-11-14,16.229999542236328,16.31333351135254,16.076665878295902,16.110000610351562,1828698.0,0.005991715092239058,-1.5357011484857739,1.028561152255301,76.75187629430101,79.9034770231854,-0.053840163926302864,-1.0722554912433573,-3.0053350799974705,-3.7385533750327866,64.3035327792461,0.23666763305663707,1.6875735418408482,0.7846666336059567,-1.4355659838215047,3.004899251033418,-0.3254496751077731,1.8947829423196882,0.3249361755853428,46.20687750092737,-21.358073411211898,1.110116308713731,11,-0.01166677474975586,-1.4700002670288104,-3.7291669845581055,-4.076666355133057,1.786666870117191,1,0.053604489449882164,-2.1428711560154987,16.133333206176758,-2.199979192675822,16.00666618347168,-2.084334691457605,16.170000076293945,0.053604489449882164 3181,2017-11-15,16.253332138061527,16.303333282470707,16.079999923706055,16.120000839233402,2374983.0,0.0014376214715521307,-1.0937522351762743,1.1111040467940363,66.42857702411675,78.16098167508123,-0.02901324631062252,-0.9140517386182108,-2.957862203353601,-3.724393114169086,65.95991338477481,0.223333358764652,1.5094170404513143,0.6629992961883584,-1.351198084131088,2.677196676507805,-0.3440993939713657,1.6700979863480807,0.27967279838614445,51.03430857990807,-12.666190627243793,1.007098690159723,11,-0.004999160766605115,-1.4933328628540092,-3.709166049957279,-4.05666542053223,1.5966682434081996,2,0.06439707809501827,-1.5357011484857739,16.229999542236328,-2.1428711560154987,16.133333206176758,-2.199979192675822,16.00666618347168,0.06439707809501827 3182,2017-11-16,16.716665267944336,16.816665649414062,16.216665267944336,16.26333236694336,2664348.0,0.028506962507570455,-1.1951216108244276,3.400048638132296,61.63266132296982,75.58074656364536,-0.45560372501752866,-1.1820218985725646,-3.343008743372094,-4.146679467504395,67.7573987711346,0.6000003814697266,1.4261607351409058,0.9638324737548825,-0.8426615306454082,2.770326478155173,0.060585471554738035,1.8670794759550287,-0.7099990844726562,87.65426575270855,27.36622785556178,0.9032470022001456,11,-0.30499935150146484,-1.8666658401489258,-4.117499351501465,-4.464998722076416,1.2666683197021484,3,0.029910271695084534,-1.0937522351762743,16.253332138061527,-1.5357011484857739,16.229999542236328,-2.1428711560154987,16.133333206176758,0.029910271695084534 3183,2017-11-17,16.616666793823242,16.716665267944336,16.510000228881836,16.66666603088379,1696212.0,-0.005981963060111561,1.7555759009180845,-0.11029253987554538,51.62794741385199,71.94914864810647,-0.33724673194582167,-0.9191240462428691,-3.1612572798237206,-4.006011883215228,68.72215232585161,0.2066650390625,1.3331514628261019,0.7305006504058831,-0.900882008874472,2.36188330968624,-0.08519067923429446,1.5461919800460606,-0.5938006210327131,75.00011920940324,18.920129354877687,0.8156913296401781,11,-0.2050008773803711,-1.766667366027832,-3.962500810623169,-4.365000247955322,1.399999618530277,4,0.05215647666145662,-1.1951216108244276,16.716665267944336,-1.0937522351762743,16.253332138061527,-1.5357011484857739,16.229999542236328,0.05215647666145662 3184,2017-11-20,16.66666603088379,16.700000762939453,16.49333381652832,16.569999694824222,1454799.0,0.0030089811441085246,1.5305774508086647,-1.9333562218661073,72.6514165982766,70.73999070748359,-0.3726061719318672,-0.80814747293166,-3.12906376851166,-4.01602221199448,69.5637457820921,0.2066669464111328,1.2080162449460445,0.651999902725219,-0.7783714257276273,2.082371231178067,-0.06318576150120592,1.3671855669516422,-0.6279238685607886,79.72977501011658,24.8498983982374,0.7151856642264239,11,-0.25500011444091797,-1.816666603088379,-4.012500047683716,-4.414999485015869,1.1166667938232422,0,0.0629999566268904,1.7555759009180845,16.616666793823242,-1.1951216108244276,16.716665267944336,-1.0937522351762743,16.253332138061527,0.0629999566268904 3185,2017-11-21,17.0,17.133333206176758,16.516666412353516,16.656665802001953,2386494.0,0.02000003890991353,1.0218563173824948,3.5517452299679686,78.04883884139329,70.31886947020931,-0.67093977449154,-0.9687895636244548,-3.3775384008093123,-4.306543966567471,70.45873562564444,0.6166667938232422,1.0654469018631794,0.8441671848297112,-0.362166870705412,2.050501240364836,0.2410001570621496,1.4473342125972728,-0.9456993679351768,87.34178361249434,32.28755542028054,0.6031670277675624,11,-0.43000030517578125,-1.9916667938232422,-4.345834016799927,-4.661667346954346,0.7800006866455078,1,0.050980399636661344,1.5305774508086647,16.66666603088379,1.7555759009180845,16.616666793823242,-1.1951216108244276,16.716665267944336,0.050980399636661344 3186,2017-11-22,17.016666412353516,17.133333206176758,16.799999237060547,17.0,1754025.0,0.000980377197265625,1.6666717529296875,0.04854282635023277,75.00005676644685,70.00817054350664,-0.6358522389289654,-0.7938170289316417,-3.3082619033002345,-4.27906825146364,71.40209183244937,0.33333396911621094,0.9260398573796298,0.7133335590362542,-0.06176420930710336,1.4884313273796135,0.3257846748645754,1.100882443207933,-0.9192044773242145,87.27273105589288,32.27618812273458,0.3875488841716796,11,-0.4466667175292969,-1.8999996185302734,-4.350000381469727,-4.678333759307861,1.0566673278808558,2,0.05876591664710773,1.0218563173824948,17.0,1.5305774508086647,16.66666603088379,1.7555759009180845,16.616666793823242,0.05876591664710773 3187,2017-11-23,16.933332443237305,17.066665649414062,16.510000228881836,16.510000228881836,2100555.0,-0.004897197082955884,-1.6299223241479985,25.40032043945983,69.80002563480465,69.56201012376397,-0.48372106314782926,-0.6160545493960399,-3.133238226393148,-4.152959188909858,70.73489619988473,0.5566654205322266,0.7942983548501701,0.549999618530272,-0.12771923393779616,1.2277184709983384,0.21114019229623793,0.8888590447643061,-0.7944356573621043,68.74985098824595,12.870509407662091,0.3388594262340332,11,-0.35833263397216797,-1.6983327865600586,-4.0916664600372314,-4.478332996368408,0.8600006103515625,3,0.054133936205717825,1.6666717529296875,17.016666412353516,1.0218563173824948,17.0,1.5305774508086647,16.66666603088379,0.054133936205717825 3188,2017-11-24,16.899999618530273,17.0,16.850000381469727,16.899999618530273,1142118.0,-0.0019684740034938697,-2.0000381475547417,0.0,67.47476802535732,68.82401865794648,-0.34681384322825437,-0.5516747307448284,-3.0055305481593138,-4.077675313884207,69.6669249018983,0.14999961853027344,0.6748501810358878,0.4790000915527344,-0.22650399592435733,1.184504179029826,0.12624804781418675,0.831752135291282,-0.721325375843012,63.54159216078964,7.718362889946356,0.3527520437385462,11,-0.2950000762939453,-1.625,-4.0299999713897705,-4.420000076293945,0.6266670227050746,4,0.06410260316978778,-1.6299223241479985,16.933332443237305,1.6666717529296875,17.016666412353516,1.0218563173824948,17.0,0.06410260316978778 3189,2017-11-27,16.66666603088379,16.899999618530273,16.66666603088379,16.816665649414062,1754007.0,-0.01380672147416162,-2.1111224139465685,-100.0,59.042570460402054,66.85631800973547,-0.03338146327466163,-0.32558282847200815,-2.6807368513126395,-3.8066214858691936,68.11579888323848,0.23333358764648438,0.5903359385119753,0.23966646194458008,-0.47234865390113256,0.9516815777902927,-0.11634109597827447,0.5956740198674346,-0.4498054296569478,25.13356547921397,-27.029020890164844,0.3560075579228561,11,-0.05999946594238281,-1.1749992370605469,-3.4749999046325684,-3.924999713897705,1.573333740234375,0,0.08100002597808964,-2.0000381475547417,16.899999618530273,-1.6299223241479985,16.933332443237305,1.6666717529296875,17.016666412353516,0.08100002597808964 3190,2017-11-28,17.100000381469727,17.133333206176758,16.700000762939453,16.700000762939453,1535181.0,0.026000062026979798,-1.166664282478602,-2.6666709052299633,68.69437133882333,67.10807293359176,-0.3691478710741727,-0.703909276080374,-3.0136482596182113,-4.199013499591407,66.97649774072417,0.46666717529296875,0.5489803652224658,0.615167427062989,-0.11898997205954132,1.349324826185521,0.24808872750172384,0.9822461266242541,-0.8464808760448896,94.65248496049644,41.44559618074557,0.3670786995612659,11,-0.4250011444091797,-1.5633339881896973,-3.8541674613952637,-4.306667327880859,1.0066661834716797,1,0.0399609607013689,-2.1111224139465685,16.66666603088379,-2.0000381475547417,16.899999618530273,-1.6299223241479985,16.933332443237305,0.0399609607013689 3191,2017-11-29,16.866666793823242,17.149999618530273,16.850000381469727,17.116666793823242,1420725.0,-0.013645238739253718,-1.1176454748633438,-0.6250005960470162,64.5746212435597,67.43495736921287,-0.04432459818522716,-0.4179720711637209,-2.6835414526057875,-3.92775447498137,65.93092099770818,0.2999992370605469,0.49222637515113377,0.33483381271362234,-0.3685797638393957,1.0382473892666404,-0.016872975562886694,0.6865406009901314,-0.5779547403683267,55.729203919605176,-0.5308872337917308,0.351706788276509,11,-0.04500007629394531,-1.3083338737487793,-3.580833911895752,-4.033333778381348,1.4999999999999964,2,0.05415023039150446,-1.166664282478602,17.100000381469727,-2.1111224139465685,16.66666603088379,-2.0000381475547417,16.899999618530273,0.05415023039150446 3192,2017-11-30,17.399999618530273,17.549999237060547,16.816665649414062,16.833332061767578,5046390.0,0.03162052296558926,-1.4444437380194741,-2.2666702270507812,75.24156308697653,70.05869244400448,-0.5258294448762371,-0.9011596175615928,-3.1177112654166237,-4.423028633681588,64.83891293003023,0.7333335876464844,0.4304718782736856,0.8069999694824226,0.02523431358445194,1.5887656253803915,0.41611714153343726,1.197882797431408,-1.059610311170836,83.018908665338,18.83089143439436,0.3908828279489847,11,-0.37833309173583984,-1.3066668510437012,-4.096666574478149,-4.566666603088379,1.4200000762939453,3,0.038697364164711034,-1.1176454748633438,16.866666793823242,-1.166664282478602,17.100000381469727,-2.1111224139465685,16.66666603088379,0.038697364164711034 3193,2017-12-01,17.366666793823242,17.533332824707028,17.233333587646484,17.366666793823242,1979001.0,-0.0019156796228623207,-1.2499964237178762,0.0,73.12502682211573,70.11131580220882,-0.41898143021565915,-0.8239621300170086,-2.984740296323105,-4.35352032378437,63.687891389454656,0.2999992370605433,0.44733850142507237,0.7190004348754897,-0.11949485414065819,1.5574957238916358,0.29975279036741753,1.1382480793835619,-0.9295086920877154,79.2453807968112,9.829473346154145,0.4192476445080733,12,-0.3366670608520508,-0.9600005149841309,-3.3908333778381348,-3.891666889190674,1.3533325195312464,4,0.024568114585890255,-1.4444437380194741,17.399999618530273,-1.1176454748633438,16.866666793823242,-1.166664282478602,17.100000381469727,0.024568114585890255 3194,2017-12-04,17.366666793823242,17.483333587646484,17.216665267944336,17.399999618530273,1839030.0,0.0,1.6666730244711896,-100.0,72.114167901744,69.45190792002558,-0.3455861988815414,-0.7818778095879964,-2.8904625363379335,-4.315700192016584,62.3885507592439,0.26666831970214844,0.4554691795654833,0.6668337821960435,-0.2153818431759582,1.5490494075680434,0.22572596951004442,1.1079415948820426,-0.8404814012617123,78.43143854736067,5.82859690772122,0.4411078126860002,12,-0.3366670608520508,-0.6550006866455078,-3.0441675186157244,-3.5483341217041033,1.3400001525878906,0,0.009213042969708596,-1.2499964237178762,17.366666793823242,-1.4444437380194741,17.399999618530273,-1.1176454748633438,16.866666793823242,0.009213042969708596 3195,2017-12-05,17.316665649414062,17.5,17.216665267944336,17.383333206176758,1976352.0,-0.0028791445706186636,-1.1249973178076118,2.0000572213321126,70.47497394228441,68.94912093956307,-0.27484509639498,-0.6892433924267323,-2.745250684968431,-4.227679272664762,61.863372172818075,0.28333473205566406,0.5047829534125583,0.5673326492309556,-0.33752788228927955,1.4721931807511908,0.11490238347083803,1.0197629149910732,-0.70857514929261,68.18179453700863,-6.8539903821094725,0.4524302657601178,12,-0.2866659164428711,-0.6049995422363281,-2.739999771118164,-3.298333168029785,1.2700004577636719,1,0.05332054914020601,1.6666730244711896,17.366666793823242,-1.2499964237178762,17.366666793823242,-1.4444437380194741,17.399999618530273,0.05332054914020601 3196,2017-12-07,16.91666603088379,17.283332824707028,16.91666603088379,17.066665649414062,2977323.0,-0.02309911311036994,-3.8889030174331634,2.2499642376906133,53.94738427159847,67.18771634365127,0.12234344031364586,-0.2503617777406788,-2.241764453374575,-3.7913337428834133,60.788149600006115,0.39999961853027344,0.5039852718807651,0.13449974060058523,-0.74283630441629,1.0118357856174622,-0.3041682819078524,0.5731677631090228,-0.2332228318072076,13.636410925982762,-57.33281165948837,0.43866802250843834,12,0.1916666030883789,-0.2049999237060547,-2.235833644866945,-2.853333473205568,1.8700008392333984,3,0.07034486179990207,-1.1249973178076118,17.316665649414062,1.6666730244711896,17.366666793823242,-1.2499964237178762,17.366666793823242,0.07034486179990207 3197,2017-12-08,17.0,17.25,16.966665267944336,17.049999237060547,1282803.0,0.004926146142748999,-3.857082134449385,0.33332909477003675,57.61588651106249,66.09228506428519,0.055273355782386346,-0.2828266643666453,-2.2214112094618716,-3.8436954203975606,59.988204016941246,0.33333396911621094,0.45883433001553087,0.17633371353149485,-0.6564703138779073,1.009137740940897,-0.24006830017320624,0.5927357272361959,-0.247232317884702,13.513613826934515,-54.59335818498613,0.4164020137047012,12,0.10833263397216797,-0.25166749954223633,-2.299167633056644,-2.936667442321779,2.3066654205322266,4,0.08039216434254337,-3.8889030174331634,16.91666603088379,-1.1249973178076118,17.316665649414062,1.6666730244711896,17.366666793823242,0.08039216434254337 3198,2017-12-11,17.299999237060547,17.350000381469727,16.950000762939453,17.0,1364967.0,0.017647013944738,-1.000009536797734,-6.0000762951094835,61.445773995867725,66.35930767933692,-0.20340967424525402,-0.5069565381160004,-2.4127441528648887,-4.109173182313306,59.42390944537481,0.39999961853027344,0.4331744138657285,0.41166629791259624,-0.35200771568730005,1.1753403115124925,0.029829291112648093,0.7935033047125444,-0.4834530305496294,65.71419229323001,-0.8844627557431437,0.38183700679994814,12,-0.17499923706054688,-0.5216665267944336,-2.490833282470705,-3.236666679382326,2.14666748046875,0,0.08786130201135989,-3.857082134449385,17.0,-3.8889030174331634,16.91666603088379,-1.1249973178076118,17.316665649414062,0.08786130201135989 3199,2017-12-12,17.233333587646484,17.366666793823242,16.983333587646484,17.299999237060547,1943532.0,-0.0038535059164193086,2.833317438822026,-0.22221939651335784,54.666671752929695,64.80067439201541,-0.05353923801808946,-0.3727682613583134,-2.2442208218053636,-4.00578784011665,58.83897647768792,0.3833332061767578,0.4236564894946113,0.2900006294250481,-0.3995745722589312,0.9795758311090275,-0.054786971416941554,0.6347882302670378,-0.35811113869159783,54.285807706769994,-9.288739270535515,0.34478760084198967,12,-0.05000114440917969,-0.4550008773803711,-2.401667833328249,-3.1700010299682635,2.4066658020019567,1,0.08626686869066957,-1.000009536797734,17.299999237060547,-3.857082134449385,17.0,-3.8889030174331634,16.91666603088379,0.08626686869066957 3200,2017-12-13,17.100000381469727,17.216665267944336,16.899999618530273,17.216665267944336,1610805.0,-0.007736936414457607,4.4286368243795575,1.75,51.592368759234546,63.35820189375706,0.08917128098789462,-0.18015133315029885,-2.0104134815373556,-3.835126241305744,57.98213029057786,0.33333396911621094,0.4196635003943996,0.11316738128662251,-0.4914719370940226,0.7178066996672676,-0.18915227790369826,0.4154870404769433,0.4499988555908203,42.85725963346248,-16.987646947703745,0.30231965919032183,12,0.08333206176757812,-0.3216676712036133,-2.206667900085451,-2.953334808349611,2.2466659545898438,2,0.09395710696488968,2.833317438822026,17.233333587646484,-1.000009536797734,17.299999237060547,-3.857082134449385,17.0,0.09395710696488968 3201,2017-12-14,17.299999237060547,17.383333206176758,17.0,17.100000381469727,1659318.0,0.011695839247322315,1.090907672220517,-1.7143020632377464,56.70732345558747,61.298841934713835,-0.04793616640932896,-0.3138049438627064,-2.0969458383646895,-3.99902239193176,57.18559583905554,0.3833332061767578,0.45579257449089283,0.26083288192749166,-0.25047510574141896,0.7721408695964023,0.005178888093034573,0.5164868757619487,0.2370000076293941,82.75849822024735,23.04693931690054,0.2556539938344561,12,-0.08333301544189453,-0.5216665267944336,-2.239166736602785,-3.045000076293947,1.560001373291012,3,0.07437381080115046,4.4286368243795575,17.100000381469727,2.833317438822026,17.233333587646484,-1.000009536797734,17.299999237060547,0.07437381080115046 3202,2017-12-15,17.216665267944336,17.283332824707028,17.033332824707028,17.266666412353516,2298366.0,-0.0048169926468950575,4.999954223982567,-0.25000715259830053,55.68860552002785,59.3614617900374,0.007439268519924269,-0.20141842969257695,-1.9065113787666164,-3.8789586385142982,55.88319267924159,0.2666664123535192,0.42888671629589226,0.1524989128112786,-0.34099971183735533,0.6459975374599125,-0.09425039951304015,0.3992482251355973,0.3075939842224109,65.51699644049471,6.030081251066925,0.24674931232431777,12,-0.01666545867919922,-0.43833255767822266,-1.9991660118103045,-2.961666107177736,1.3833351135253906,4,0.09119080714753935,1.090907672220517,17.299999237060547,4.4286368243795575,17.100000381469727,2.833317438822026,17.233333587646484,0.09119080714753935 3203,2017-12-18,17.483333587646484,17.5,17.100000381469727,17.233333587646484,1358865.0,0.015488964648610493,1.8235317877049841,-4.9998855617013165,64.49705263941979,58.51511564977916,-0.2692544847291316,-0.42143642470524156,-2.062169317015293,-4.10537690165749,54.64303481616823,0.39999961853027344,0.4362617955793979,0.3758338928222642,-0.10423386212876551,0.8559016477732939,0.13580001534674935,0.6158677702977791,0.028440471847531512,97.22226637378287,32.01058184160428,0.24003387747551463,12,-0.28333377838134766,-0.7050008773803711,-2.100834369659424,-3.2166681289672887,1.0699996948242188,0,0.10428971247074337,4.999954223982567,17.216665267944336,1.090907672220517,17.299999237060547,4.4286368243795575,17.100000381469727,0.10428971247074337 3204,2017-12-19,17.716665267944336,17.91666603088379,17.433332443237305,17.433332443237305,2254284.0,0.01334594910793907,-2.4117726256832808,1.133331298828125,61.783413490625314,57.549386710705924,-0.5003331878364143,-0.6029869362301561,-2.1906662897511033,-4.294830265714017,53.62210881942629,0.4833335876464844,0.36654257941327373,0.5566656112670891,0.05063202787917831,1.062699194655,0.3036488195731337,0.8096824029610445,-0.8166656494140625,80.3277888883469,18.061899719291198,0.25301679169395513,12,-0.3083324432373047,-0.7499990463256836,-2.2758328914642334,-3.4499998092651403,0.6833343505859375,1,0.09764825509883845,1.8235317877049841,17.483333587646484,4.999954223982567,17.216665267944336,1.090907672220517,17.299999237060547,0.09764825509883845 3205,2017-12-20,17.866666793823242,17.899999618530273,17.583332061767578,17.66666603088379,1380033.0,0.008466690746272265,1.3750089407052428,0.7058863128416404,69.73684606789962,59.30377135473938,-0.6304064248014214,-0.7217345799911925,-2.2337554495072283,-4.4016050384544165,52.19951290870175,0.3166675567626953,0.31071536605049843,0.6633337974548326,0.07349788330270357,1.2531697116069616,0.36841584037876984,0.9582517545308953,-0.9463338470458993,94.54553399209733,30.153515455499843,0.29491795707606383,12,-0.45833396911621094,-0.8700008392333984,-2.459167242050171,-3.6000013351440465,0.31333351135253906,2,0.09925368935845746,-2.4117726256832808,17.716665267944336,1.8235317877049841,17.483333587646484,4.999954223982567,17.216665267944336,0.09925368935845746 3206,2017-12-21,18.01666641235352,18.066665649414066,17.766666412353516,17.799999237060547,1717428.0,0.008395500977391723,-1.1176454748633688,1.0833317438822203,64.34109077295545,60.05101627272749,-0.6794089312536187,-0.8358288319982172,-2.2761191655168957,-4.507173272016971,50.77620686307868,0.2999992370605504,0.2633373185069132,0.7633334159851124,0.07827141207863164,1.4483954198915931,0.420802414031872,1.1058644179383528,-1.0764068038940486,95.1613617737613,31.75713852160817,0.3425310019532395,12,-0.5333337783813512,-0.9433336257934606,-2.5275003910064733,-3.7500009536743235,0.5433330535888672,3,0.07382053334761784,1.3750089407052428,17.866666793823242,-2.4117726256832808,17.716665267944336,1.8235317877049841,17.483333587646484,0.07382053334761784 3207,2017-12-22,17.850000381469727,18.083332061767575,17.716665267944336,17.983333587646484,1199337.0,-0.009250658644016085,1.2000217439818064,-0.615382583893789,60.58394953237923,59.95525799900655,-0.4240879096991286,-0.6292280328211781,-1.9968064628926214,-4.286481394087385,50.414914908405976,0.36666679382323863,0.21957501495343124,0.550833988189698,-0.1660040787730921,1.267672055152488,0.19241495470830117,0.9092530216710948,-0.8646845313720739,76.27131465680303,14.25659011613584,0.35841903348139525,12,-0.3583345413208008,-0.7000017166137695,-2.345834255218506,-3.583334922790531,0.8566665649414062,4,0.056582644666513415,-1.1176454748633688,18.01666641235352,1.3750089407052428,17.866666793823242,-2.4117726256832808,17.716665267944336,0.056582644666513415 3208,2017-12-27,17.983333587646484,17.983333587646484,17.799999237060547,17.833332061767578,780789.0,0.007469647245227584,1.4444331417527083,-1.12501251698734,62.75862667705314,60.85436410168694,-0.5032149859045276,-0.7138380634866905,-2.015125573731199,-4.365955227079635,50.03409828756434,0.1833343505859375,0.2653246356691277,0.6300004959106431,-0.12266352769227495,1.3826645195135612,0.2536684841091841,1.0063325077121021,-0.9321367648486358,84.61561033724925,23.658088064921344,0.37633201180145887,12,-0.4916677474975586,-0.6950006484985352,-2.3525009155273438,-3.6266679763793945,0.3299999237060547,2,0.03429101678049595,1.2000217439818064,17.850000381469727,-1.1176454748633688,18.01666641235352,1.3750089407052428,17.866666793823242,0.03429101678049595 3209,2017-12-28,18.01666641235352,18.03333282470703,17.850000381469727,17.933332443237305,786153.0,0.0018535398092116573,2.142838458646002,0.5555541427191122,64.58336313568415,62.29780792129245,-0.4623698786816668,-0.6754786958939292,-1.9261723112485392,-4.342026862328902,50.396345108371165,0.1833324432373047,0.300419660406547,0.595833301544193,-0.1394810629226022,1.3311476660109882,0.2281761193107954,0.9634904837775906,-0.9035414752174873,86.66687011718882,25.523394022275752,0.36765718223339794,12,-0.4750003814697301,-0.72833347320557,-2.3858337402343786,-3.6600008010864293,0.4166660308837855,3,0.029787245755363845,1.4444331417527083,17.983333587646484,1.2000217439818064,17.850000381469727,-1.1176454748633688,18.01666641235352,0.029787245755363845 3210,2017-12-29,17.78333282470703,18.049999237060547,17.75,17.966665267944336,815274.0,-0.012950985621096756,-1.400012207124383,-2.19997253438914,69.40300228284167,63.70843890209847,-0.13623901640909253,-0.4093123598832129,-1.5777276181756505,-4.051675351579565,50.29135148309931,0.2999992370605469,0.2958575554864282,0.32833309173583913,-0.40771460555581385,1.0643807890274921,-0.03969075690998736,0.6963569403816656,-0.6119954600931052,18.18205462991398,-46.94781471415696,0.36802384864582727,12,-0.22500038146973012,-0.4866666793823242,-2.1525001525878906,-3.4266672134399414,0.3633327484130895,4,0.034676671684763516,2.142838458646002,18.01666641235352,1.4444331417527083,17.983333587646484,1.2000217439818064,17.850000381469727,0.034676671684763516 3211,2018-01-02,17.780000686645508,17.806665420532227,17.54666519165039,17.69333267211914,1712055.0,-0.0001873742168787551,2.7143557814139156,-0.4727369198597572,68.11150035652112,65.08876055059771,-0.06443423913355062,-0.3520995155807185,-1.464149555989625,-3.9900206689085493,49.81922334049137,0.26000022888183594,0.32389770159828757,0.2793342590332024,-0.41518117869200566,0.9738496967584105,-0.06792345982940162,0.6265919778958065,-0.5539436402023625,43.47864718091638,-27.016230926813634,0.34725771886260476,1,-0.18833446502685547,-0.4833345413208008,-1.9908342361450195,-3.2650012969970703,1.2266654968261719,1,0.02249716552771064,-1.400012207124383,17.78333282470703,2.142838458646002,18.01666641235352,1.4444331417527083,17.983333587646484,0.02249716552771064 3212,2018-01-03,18.07333374023437,18.100000381469727,17.760000228881836,17.766666412353516,1895448.0,0.01649792138698758,-1.125002980235081,3.53841413763503,68.01247478831048,65.47936301158558,-0.249731526272857,-0.6244157381172677,-1.6452087098113068,-4.224542959348369,49.040306706705486,0.3400001525878906,0.38382614976531215,0.5390006065368631,-0.1988933589459876,1.2768945720197138,0.17005362379543598,0.9079475892782902,-0.7958401928717613,95.18074365665018,23.08637385316824,0.3689469827414255,1,-0.3066673278808558,-0.7683334350585902,-2.230000495910641,-3.558334350585934,0.9533329010009801,2,0.026927280417813115,2.7143557814139156,17.780000686645508,-1.400012207124383,17.78333282470703,2.142838458646002,18.01666641235352,0.026927280417813115 3213,2018-01-04,17.793333053588867,18.086666107177734,17.373332977294922,18.066665649414066,3029775.0,-0.01549247585807445,3.553187603864205,-0.8913000211466677,61.86440198526003,65.48836173321166,0.08813534978330395,-0.32760798384914835,-1.26945458130632,-3.8854852707244856,47.68052658553189,0.7133331298828125,0.41014717530786626,0.23766660690307617,-0.5044757255261842,0.9798089393323366,-0.13340455931155404,0.6087377731177064,-0.45003895949768946,57.79811697634803,-15.865297506545758,0.3710711662146299,1,-0.05666637420654297,-0.4099998474121094,-1.8883333206176758,-3.2783336639404297,1.4599990844726562,3,0.05133011842534185,-1.125002980235081,18.07333374023437,2.7143557814139156,17.780000686645508,-1.400012207124383,17.78333282470703,0.05133011842534185 3214,2018-01-05,17.526666641235348,17.739999771118164,17.399999618530273,17.733333587646484,1923969.0,-0.014986872417348085,2.0909201251918192,0.7561006245420638,58.55614645997921,64.24606177677605,0.3632117654231237,-0.05095254788045267,-0.9128874094786248,-3.562841916583217,46.31792546801311,0.39333343505859375,0.44378841453925233,-0.036999797821049896,-0.7739954801475051,0.6999958845054053,-0.40549763898427926,0.33149804334217947,0.5733337402343786,21.100941511825496,-54.126971229561946,0.36849784116322803,1,0.2100000381469762,-0.1433334350585902,-1.5866670608520472,-3.0116672515869105,2.1199989318847727,4,0.04488399797976328,3.553187603864205,17.793333053588867,-1.125002980235081,18.07333374023437,2.7143557814139156,17.780000686645508,0.04488399797976328 3215,2018-01-08,18.239999771118164,18.26000022888184,17.466665267944336,17.473333358764652,2378901.0,0.04069987433917088,-1.0341854425767796,-3.7096711673879934,65.63194043996316,64.3894895175547,-0.3258628807730588,-0.728938074929971,-1.5287562589120576,-4.215747918215774,45.20735089250657,0.7933349609375036,0.4478427804423788,0.6301666259765639,-0.15573715959785162,1.4160704115509795,0.23721473318935438,1.0231185187637735,-0.8400001525878906,97.74431076281665,22.499487643480393,0.3929518927872079,1,-0.42333316802978516,-0.7599992752075195,-2.19083309173584,-3.7250003814697266,1.1000003814697266,0,0.010599379086905003,2.0909201251918192,17.526666641235348,3.553187603864205,17.793333053588867,-1.125002980235081,18.07333374023437,0.010599379086905003 3216,2018-01-09,18.106666564941406,18.21999931335449,17.786666870117188,18.066665649414066,2150046.0,-0.007309934640891913,2.249996423717963,0.052175124516731355,64.55836957193208,64.83109174417167,-0.19938840383434808,-0.5290042422924586,-1.2939524224646277,-4.0214043164546815,45.29733941994593,0.45333290100097656,0.4462212895970943,0.43733339309692454,-0.30667712551074544,1.1813439117045945,0.06532813379308777,0.8093386524007613,-0.7066669464111328,82.70674103887299,5.974000013916481,0.37200525930383516,1,-0.28999996185302734,-0.568333625793457,-2.000833749771118,-3.586667060852051,0.926666259765625,1,0.002209076310940805,-1.0341854425767796,18.239999771118164,2.0909201251918192,17.526666641235348,3.553187603864205,17.793333053588867,0.002209076310940805 3217,2018-01-10,18.36666679382324,18.399999618530273,18.0,18.066665649414066,2459769.0,0.01435936470963961,1.1818153444410344,7.499856952127134,64.48088491048262,65.02245377010829,-0.42286046918697195,-0.718189456028945,-1.4882034137215356,-4.217677406150846,45.497097809055795,0.39999961853027344,0.4168968367356207,0.6290002822875955,-0.10717028221470315,1.3651708467898942,0.26091500003644796,0.9970855645387431,-0.9494671630859344,96.75329621434601,21.67824980857371,0.36808528225114917,1,-0.480000495910641,-0.7583341598510707,-2.1766669750213588,-3.8383340835571254,0.9599990844726598,2,0.03484570155449629,2.249996423717963,18.106666564941406,-1.0341854425767796,18.239999771118164,2.0909201251918192,17.526666641235348,0.03484570155449629 3218,2018-01-11,18.81999969482422,18.979999542236328,18.286666870117188,18.333332061767575,3416832.0,0.0246823719344349,-1.3908104943996107,1.6222192552468284,66.87056446462093,65.27658725110125,-0.832586779495422,-1.1086500948785627,-1.8953838531531488,-4.6021904879097235,45.819810359583904,0.6933326721191406,0.4118155994118595,1.0063331604003913,0.15549813623953668,1.857168184561246,0.5809156483199622,1.4317506724808204,-1.363488064575197,89.87342688999547,14.824064058065716,0.4254175120804279,1,-0.6433334350585938,-0.880000114440918,-2.262500047683716,-4.056666851043701,0.8199996948242223,3,0.010981240688753502,1.1818153444410344,18.36666679382324,2.249996423717963,18.106666564941406,-1.0341854425767796,18.239999771118164,0.010981240688753502 3219,2018-01-12,18.71999931335449,18.99333381652832,18.600000381469727,18.793333053588867,2910126.0,-0.005313516636093918,-1.510652803817965,-0.15068546838380578,63.250515636124845,64.59297762368826,-0.6954619712657291,-0.9397428928542304,-1.7623366156466425,-4.434317572479264,46.137356529250226,0.39333343505859375,0.42745391832511714,0.8319994926452594,-0.06392874228130907,1.7279277275718279,0.38403537518197695,1.2799636101085419,-1.172078408386227,82.09601531207576,9.11982359352018,0.44796411746328346,1,-0.5366659164428675,-0.7733325958251918,-2.0016663074493373,-3.894999504089352,0.6866664886474645,4,0.02849000236482735,-1.3908104943996107,18.81999969482422,1.1818153444410344,18.36666679382324,2.249996423717963,18.106666564941406,0.02849000236482735 3220,2018-01-15,18.706666946411133,18.753332138061523,18.53333282470703,18.66666603088379,1571229.0,-0.000712199114977774,2.3000400549324787,-0.5454640033291455,61.18920938564949,63.823834182480304,-0.600533400958799,-0.8430975319066789,-1.695980775191039,-4.352820493552139,46.74950793876851,0.2199993133544922,0.4272087271223697,0.7383337974548354,-0.14816956841603002,1.6248371633257008,0.2950821145194027,1.1815854803902681,-1.0431130085180662,76.24308256973545,5.822289450246373,0.44325168293543216,1,-0.5233335494995117,-0.7600002288818359,-1.83583402633667,-3.8750009536743164,0.8866653442382812,0,0.050249391267925825,-1.510652803817965,18.71999931335449,-1.3908104943996107,18.81999969482422,1.1818153444410344,18.36666679382324,0.050249391267925825 3221,2018-01-16,18.586666107177734,18.786666870117188,18.51333236694336,18.68666648864746,1681848.0,-0.006414870141066009,-1.2162149623042722,-2.4999523173755485,62.12951930390735,63.17017246199108,-0.39568411894309463,-0.655361130213425,-1.52272036303453,-4.164075269601051,47.10528788970476,0.2733345031738281,0.41805680882831453,0.5539996147155755,-0.3148603621054633,1.4228595915366142,0.1195696263050543,0.9884296031260966,-0.8167297789938459,59.060317630997346,-10.181705106611119,0.4344299884105197,1,-0.4033327102661133,-0.6399993896484375,-1.7158331871032715,-3.755000114440918,1.3400001525878906,1,0.04053088601614441,2.3000400549324787,18.706666946411133,-1.510652803817965,18.71999931335449,-1.3908104943996107,18.81999969482422,0.04053088601614441 3222,2018-01-17,18.786666870117188,19.100000381469727,18.559999465942386,18.586666107177734,2279769.0,0.010760443093246197,-3.263153139587503,-2.0,62.943074540269414,63.29002496810323,-0.5407199705499615,-0.7712530833810547,-1.6740989099673342,-4.29522712744965,47.62217938044701,0.5400009155273402,0.4236524906275605,0.6755002975463853,-0.16621126716785284,1.5172118622606234,0.25464451518926623,1.0963560799035044,-0.9188587428657442,61.475396380572256,-5.581471306023381,0.420855782357119,1,-0.5366668701171875,-0.7866668701171875,-1.8766674995422363,-3.955000877380371,1.1066665649414062,2,0.013129841301556366,-1.2162149623042722,18.586666107177734,2.3000400549324787,18.706666946411133,-1.510652803817965,18.71999931335449,0.013129841301556366 3223,2018-01-18,19.306665420532227,19.36666679382324,18.806665420532227,18.81999969482422,2876838.0,0.027679127649948843,-1.181819532948135,2.433319346163383,67.96656878439134,64.33562744859347,-0.9202516004355275,-1.2096686467975601,-2.1415466527376914,-4.746379710984137,47.89292394814062,0.5799999237060511,0.4529191996734028,1.1043322563171394,0.16019929386986576,2.048465218764413,0.6322657750935008,1.576398737540778,-1.3156380678589557,92.96859807820009,27.219408683036974,0.4720664812236368,1,-0.8899993896484375,-1.1733322143554688,-2.3783328533172607,-4.47499942779541,1.2800006866455078,3,0.0010359353792086523,-3.263153139587503,18.786666870117188,-1.2162149623042722,18.586666107177734,2.3000400549324787,18.706666946411133,0.0010359353792086523 3224,2018-01-19,19.446666717529297,19.6200008392334,19.233333587646484,19.280000686645508,2569293.0,0.007251448862224619,-1.9743608553717493,0.3424651091697922,73.78456956460077,65.24147512910875,-0.8484869058710274,-1.2789917734383174,-2.2278987639211145,-4.815276862025005,47.6605575383217,0.38666725158691406,0.4699633584990437,1.1578334808349595,0.09190804383965911,2.22375891783026,0.6248707623373093,1.6907961993326097,-1.2905626319180286,84.3373037143256,12.051888718546891,0.5329627184976495,1,-0.7433328628540039,-1.186666488647461,-2.4950003623962402,-4.6150007247924805,0.7999992370605469,4,0.009941686918759851,-1.181819532948135,19.306665420532227,-3.263153139587503,18.786666870117188,-1.2162149623042722,18.586666107177734,0.009941686918759851 3225,2018-01-22,19.63999938964844,19.64666557312012,19.21999931335449,19.306665420532227,2582886.0,0.009941686918759851,1.4615384615384521,2.000011444135474,75.22602341072239,66.42677000008545,-0.9189865010757394,-1.4046775432617729,-2.3643369988963485,-4.938214046157048,47.42485009318186,0.4266662597656321,0.5333414510247003,1.2624995231628446,0.05837276208865916,2.46662628423703,0.6604361426257519,1.8645629036999374,-1.278949758530075,99.41180727474071,22.512490800502377,0.602063380537092,1,-0.8166666030883825,-1.3666667938232457,-2.659166812896732,-4.808333396911625,0.5799999237060476,0,-0.011880529271781404,-1.9743608553717493,19.446666717529297,-1.181819532948135,19.306665420532227,-3.263153139587503,18.786666870117188,-0.011880529271781404 3226,2018-01-23,19.34666633605957,19.68000030517578,19.31999969482422,19.63333320617676,2498499.0,-0.01493549199107802,-1.117649698751248,-0.8599989700337043,67.26943025286167,66.7366083714609,-0.48194338035288453,-1.0609930286338312,-2.0141958618835076,-4.5788296549208845,46.9700726956388,0.3600006103515625,0.6293925404073235,0.9026664733886705,-0.36289051601322697,2.168223462790568,0.26988797868771996,1.535444968089621,-0.7799181542209226,70.23806077285019,-4.169134574745129,0.6327784947009494,1,-0.36333274841308594,-1.0066661834716797,-2.3658337593078613,-4.40500020980835,0.7333335876464808,1,0.012749791116730691,1.4615384615384521,19.63999938964844,-1.9743608553717493,19.446666717529297,-1.181819532948135,19.306665420532227,0.012749791116730691 3227,2018-01-24,18.86000061035156,19.433332443237305,18.833332061767575,19.333332061767575,3067209.0,-0.02515501726521907,-1.2784743196946458,1.6511550540267002,63.69864792107873,66.38417319995622,0.09170474785219085,-0.5215195295503783,-1.4723044735672381,-4.029709008615049,46.08234432014908,0.6000003814697301,0.6371130261427567,0.3655007362365694,-0.8807129025446478,1.6117143750177867,-0.257606083154041,0.9886075556271798,-0.09286704631222875,6.107071955690944,-67.49286493051048,0.6231068193906094,1,0.23666572570801137,-0.5033340454101527,-1.8625011444091761,-3.9183344841003382,0.8066654205322301,2,0.05655703154265068,-1.117649698751248,19.34666633605957,1.4615384615384521,19.63999938964844,-1.9743608553717493,19.446666717529297,0.05655703154265068 3228,2018-01-25,18.600000381469727,18.85333251953125,18.21333312988281,18.833332061767575,2752704.0,-0.01378580172150834,3.682934998778854,0.49295621408595247,63.80790015566326,66.44610481323826,0.354495211025295,-0.22445955582615795,-1.1536956287738676,-3.707918797980021,44.51731072918545,0.64666748046875,0.6563162407153804,0.07466716766357351,-1.1485989992630934,1.2979333345902404,-0.5369659157997617,0.6863002511269087,1.0799999237060547,26.36366710188897,-51.651434690943894,0.6116330834633342,1,0.3466663360595703,-0.21000003814697266,-1.6108341217041016,-3.658334255218506,0.4866657257080078,3,0.06953403371310429,-1.2784743196946458,18.86000061035156,-1.117649698751248,19.34666633605957,1.4615384615384521,19.63999938964844,0.06953403371310429 3229,2018-01-26,18.553333282470703,18.700000762939453,18.5,18.600000381469727,1274703.0,-0.00250898376569475,-1.6086999788533543,0.20000326976368088,54.865428232438305,65.74346246288147,0.41910821269269505,-0.14284920023742131,-1.0518372884167562,-3.5973493991556076,42.79382467013414,0.20000076293945312,0.6594478634347816,0.0011667251586899852,-1.1984338284837612,1.2007672788011412,-0.5986335516625338,0.6009670019799138,1.0973336791992203,23.181820546299324,-50.17565387974548,0.5998002768212255,1,0.39333343505859375,-0.026666641235351562,-1.5641670227050781,-3.586667060852051,1.1000003814697266,4,0.10959393623506641,3.682934998778854,18.600000381469727,-1.2784743196946458,18.86000061035156,-1.117649698751248,19.34666633605957,0.10959393623506641 3230,2018-01-29,18.399999618530273,18.71999931335449,18.36000061035156,18.486665725708008,1129314.0,-0.00826448065185681,-3.320050354772075,1.85711366330159,54.526744973929944,64.89870975955066,0.5859894862075308,0.06224362996168864,-0.8470725315670045,-3.3771628724699525,41.36394757087096,0.3599987030029297,0.6115937316757751,-0.18300027847289968,-1.3299396970132769,0.9639391400674775,-0.7564699877430883,0.3904694307972889,1.2219206665039088,12.727256175906247,-56.991879912037916,0.5734697092701883,1,0.5466670989990234,0.12666702270507812,-1.2125000953674316,-3.133333683013916,1.2466659545898473,0,0.100362302953519,-1.6086999788533543,18.553333282470703,3.682934998778854,18.600000381469727,-1.2784743196946458,18.86000061035156,0.100362302953519 3231,2018-01-30,18.18000030517578,18.613332748413086,18.16666603088379,18.333332061767575,1996587.0,-0.011956484669322198,-3.9629551138049424,1.7692239975350619,47.083335071802836,63.13651648527659,0.8294638354642565,0.33070165734650203,-0.5778903332066214,-3.0924547791702217,40.661757607559764,0.4466667175292969,0.5793494087843953,-0.42299957275390554,-1.524011891246591,0.6780127457387799,-0.9735057320002483,0.12750658649243718,1.4137482367553744,1.0527060765128038,-62.551512955957634,0.5505061592463433,1,0.7433328628540039,0.3466663360595703,-0.9775009155273438,-2.9066672325134277,1.5599994659423828,1,0.11221116468287007,-3.320050354772075,18.399999618530273,-1.6086999788533543,18.553333282470703,3.682934998778854,18.600000381469727,0.11221116468287007 3232,2018-01-31,18.559999465942386,18.71333312988281,18.22666549682617,18.22666549682617,2345790.0,0.020902043695699035,-1.9200002288813371,-2.1739395447195893,45.842211760945325,60.67825459378259,0.46257535096367164,-0.01156106317563399,-0.9182138378573548,-3.4046124320105324,39.44546975859396,0.5333328247070277,0.5665791023350586,-0.06733369827270153,-1.1402092477903807,1.0055418512449776,-0.6037714730315429,0.46910407648613983,0.9766657755468735,57.28158306274027,-2.8758409443525323,0.5364377747588404,1,0.3633337020873988,-0.0333328247070348,-1.281666755676273,-3.0850000381469744,1.573333740234375,2,0.08189657874467438,-3.9629551138049424,18.18000030517578,-3.320050354772075,18.399999618530273,-1.6086999788533543,18.553333282470703,0.08189657874467438 3233,2018-02-01,18.706666946411133,18.926666259765625,18.586666107177734,18.586666107177734,1811517.0,0.007902342925056649,-4.666629579591512,0.3600018310511874,49.7899311190451,58.01218365538751,0.2479189892718452,-0.09095902886050311,-1.0194596042733117,-3.4803532989297246,39.85981846682593,0.36666679382323863,0.5644089455145149,0.03366708755493164,-0.964918539805371,1.0322527149152343,-0.4656257261252179,0.5329599012350812,0.7751983266539071,71.05273064480913,13.105681145546782,0.49929281368015127,2,0.21666622161865234,-0.18000030517578125,-1.3858346939086914,-3.2233343124389666,1.1333332061767578,3,0.0513185532849203,-1.9200002288813371,18.559999465942386,-3.9629551138049424,18.18000030517578,-3.320050354772075,18.399999618530273,0.0513185532849203 3234,2018-02-02,18.31333351135254,18.706666946411133,18.306665420532227,18.69333267211914,1245969.0,-0.02102637718335254,-1.0338956750282464,-3.1666375268219027,44.46528929612394,54.59432430932102,0.518062511681169,0.384020218172374,-0.585950398153809,-3.0185652044932993,40.04952434377369,0.40000152587890625,0.533782755494915,-0.3989996910095215,-1.2599551895280179,0.4619558075089749,-0.8294774402687715,0.03147805824972849,1.1159237920252494,19.29834688136044,-34.83344182850972,0.43047774925924837,2,0.6099996566772461,0.2133331298828125,-0.9233341217041016,-2.830000877380373,1.3933334350585938,4,0.042227844283281524,-4.666629579591512,18.706666946411133,-1.9200002288813371,18.559999465942386,-3.9629551138049424,18.18000030517578,0.042227844283281524 3235,2018-02-05,18.433332443237305,18.49333381652832,17.920000076293945,18.19333267211914,1530264.0,0.006552544451307929,2.1851651699382764,-0.6315797398973041,47.84239565983116,52.4357649100954,0.23344696021044697,0.2943388298373506,-0.6742968177332607,-3.0701537696645325,39.20302615018777,0.573333740234375,0.4322338549562801,-0.2886673927307122,-1.1314428122452398,0.5541080267838154,-0.7100551024879778,0.1327203170265534,0.9454212092407239,50.9933059609726,-2.4111625769179597,0.4213877097572646,2,0.2433338165283203,0.09333419799804688,-1.0183329582214355,-2.9499998092651385,1.0866680145263672,0,0.06618451788139423,-1.0338956750282464,18.31333351135254,-4.666629579591512,18.706666946411133,-1.9200002288813371,18.559999465942386,0.06618451788139423 3236,2018-02-06,18.14666557312012,18.293333053588867,17.466665267944336,17.66666603088379,2830539.0,-0.015551548858565467,1.1379306942902947,2.0000000000000147,41.20876731221386,49.93688928688819,0.371008295064744,0.6157244862298334,-0.35919321363797607,-2.716474776598371,38.60895945370556,0.9666671752929688,0.2802180662561753,-0.5773342132568331,-1.4141299715605449,0.2594615450468787,-0.9957320924086872,-0.15893633410497898,1.144562864786863,46.57533172820064,-5.568287193878369,0.41839787915185533,2,0.05000019073485973,0.3800010681152308,-0.7191662788391149,-2.6633329391479545,1.2666683197021449,1,0.08265981394520683,2.1851651699382764,18.433332443237305,-1.0338956750282464,18.31333351135254,-4.666629579591512,18.706666946411133,0.08265981394520683 3237,2018-02-07,19.00666618347168,19.100000381469727,18.306665420532227,18.433332443237305,2860605.0,0.04739166029628272,1.0877177131958038,1.194446431267823,46.231164930084645,47.98391870626834,-0.5207638101535004,-0.20434758194756597,-1.1774909900074135,-3.5013337654548877,37.39659251691906,0.9533348083496058,0.1099339295023043,0.2506664276123054,-0.5774973476778165,1.0788302029024273,-0.16341546003275553,0.6647483152573663,0.13859720083829075,94.28566757518644,45.35196635577233,0.4140818876450614,2,-0.7233333587646484,-0.4799995422363281,-1.5625,-3.5233335494995135,0.2666664123535156,2,0.03858296771078118,1.1379306942902947,18.14666557312012,2.1851651699382764,18.433332443237305,-1.0338956750282464,18.31333351135254,0.03858296771078118 3238,2018-02-08,19.02666664123535,19.799999237060547,19.02666664123535,19.373332977294922,3088797.0,0.001052286475208497,-3.4615384615384617,-0.6046501570234737,44.55958267593197,46.83882475554542,-0.5295664720807416,-0.21931563705759416,-1.1536218036522996,-3.4447279973140645,35.683355017855924,0.7933330535888672,-0.012451733956083899,0.2603335380554199,-0.5763065333521276,1.0969736094629674,-0.1579864976483556,0.6786535737591954,-1.5600013732910156,66.8571834953353,21.47640464269564,0.41832003570377435,2,-0.39333438873291016,-0.4400005340576172,-1.4908332824707031,-3.426666259765625,0.08666610717773438,3,0.05816397510970206,1.0877177131958038,19.00666618347168,1.1379306942902947,18.14666557312012,2.1851651699382764,18.433332443237305,0.05816397510970206 3239,2018-02-09,19.253332138061523,19.65333366394043,18.86000061035156,18.966665267944336,2150931.0,0.011913042946520846,-2.1733564251435937,-0.8269244524161912,45.03423676053663,45.78410162072394,-0.7224704409619882,-0.42580790231701116,-1.3253570966664654,-3.593755973460091,33.751945445697444,0.7933330535888707,-0.08638440203657538,0.46033239364624023,-0.40364134352203607,1.3243061308145165,0.02834552506210386,0.8923192622303766,-1.7400001907348646,76.57141642668141,36.454417530329785,0.43198686858413776,2,-0.619999885559082,-0.6533327102661133,-1.6933321952819824,-3.534998893737793,-0.2199993133544922,4,0.030470986025665336,-3.4615384615384617,19.02666664123535,1.0877177131958038,19.00666618347168,1.1379306942902947,18.14666557312012,0.030470986025665336 3240,2018-02-12,19.64666557312012,19.76666641235352,19.406665802001953,19.406665802001953,2114697.0,0.020429369432682476,-2.000007947293579,0.8372079097248221,53.75625222099529,46.5255368595231,-1.0285279782503949,-0.7853747992375482,-1.672027015827215,-3.905365226063372,32.02960772357305,0.5133342742919957,-0.1332649770251244,0.8066658973693883,-0.13620235397633706,1.7495341487151137,0.33523177169652385,1.2781000230422528,-2.087600279998785,93.42855905027159,54.76203456093472,0.47143412567286347,2,-1.0133333206176793,-1.0133333206176793,-2.0866656303405797,-3.888332366943363,-0.5266647338867223,0,0.003054023242147652,-2.1733564251435937,19.253332138061523,-3.4615384615384617,19.02666664123535,1.0877177131958038,19.00666618347168,0.003054023242147652 3241,2018-02-13,19.34000015258789,19.700000762939453,19.246665954589844,19.66666603088379,1566261.0,-0.015609031435430909,1.3050804719209004,-1.3611091242877036,56.29370314572623,47.686813680054314,-0.603474128562592,-0.44204142833929794,-1.3137772679764836,-3.519419453287327,30.059894542557046,0.4533348083496094,-0.13577737842042126,0.4623337745666518,-0.49795121962189626,1.4226187687551999,-0.017808722527622223,0.9424762716609258,-1.7361161805877714,69.19649984609234,25.320394922179375,0.4801424970942736,2,-0.7066679000854492,-0.7066679000854492,-1.691666603088379,-3.2849998474121094,-0.04000091552734375,1,0.009307151176609185,-2.000007947293579,19.64666557312012,-2.1733564251435937,19.253332138061523,-3.4615384615384617,19.02666664123535,0.009307151176609185 3242,2018-02-14,19.03333282470703,19.393333435058594,18.88666534423828,19.373332977294922,1424454.0,-0.01585663523584946,1.6666666666666667,1.0408193055287942,55.613116435767054,48.3338342708012,-0.2487637143977217,-0.12221291927244948,-0.9752190983590694,-3.13732425056223,27.346514430207225,0.5066680908203125,-0.1304695996479417,0.14333314895629812,-0.8183658367023199,1.1050321346149161,-0.33751634387301266,0.6241826417856089,-1.3855265474057035,18.43962421118875,-26.50942368052673,0.4808494928293097,2,-0.40000057220458984,-0.40000057220458984,-1.3558330535888672,-2.933332920074463,-0.013332366943359375,2,0.01996503038196007,1.3050804719209004,19.34000015258789,-2.000007947293579,19.64666557312012,-2.1733564251435937,19.253332138061523,0.01996503038196007 3243,2018-02-15,19.3266658782959,19.5,19.200000762939453,19.233333587646484,1430937.0,0.015411544383235665,-2.750038743517911,-0.2745066140089084,59.41558004249736,49.99497768706491,-0.49718550358421254,-0.4363422562711037,-1.2315206534550782,-3.353343418595669,24.243606887230722,0.46666717529296875,-0.06653453090399708,0.43566617965698384,-0.5278968889352029,1.3992292482491706,-0.04611535463910954,0.9174477139530772,-1.6358157417993873,51.47048305052654,3.6123739722574015,0.4817815342960926,2,-0.693333625793457,-0.693333625793457,-1.5791664123535156,-3.1433329582214355,-0.2600002288818324,3,-0.002759569747133539,1.6666666666666667,19.03333282470703,1.3050804719209004,19.34000015258789,-2.000007947293579,19.64666557312012,-0.002759569747133539 3244,2018-02-16,19.63999938964844,19.65999984741211,19.299999237060547,19.433332443237305,1156794.0,0.016212496936909293,1.9189097235646626,2.214313449001734,64.53125467989834,51.84929535596127,-0.6733510916514511,-0.7741396724789169,-1.5034181942584723,-3.590428556370785,20.804329730938342,0.3600006103515625,-0.01208738357965089,0.7393330574035666,-0.25120335380100656,1.7298694686081397,0.24406485180128001,1.2346012630058532,-1.90696627114065,85.6060376180713,31.92835340731871,0.49526820560228574,2,-1.0066671371459996,-1.0066671371459996,-1.5816664695739782,-2.831666469573978,-0.7799987792968821,4,-0.026816021262859202,-2.750038743517911,19.3266658782959,1.6666666666666667,19.03333282470703,1.3050804719209004,19.34000015258789,-0.026816021262859202 3245,2018-02-19,19.406665802001953,19.66666603088379,19.406665802001953,19.63999938964844,772359.0,-0.011880529271781404,-1.22857096146615,-1.1290319603518109,64.33020848930812,54.418344375638405,-0.3212091167997997,-0.5894020974613703,-1.2288937398379005,-3.2816422251412156,17.156615024145655,0.26000022888183594,0.015274004705954525,0.517666149139405,-0.44119514697102247,1.4765274452498325,0.03823550108419127,0.9970967971946187,-1.6322933611231072,63.934318585814054,3.4512192294884514,0.47943064805521307,2,-0.3533334732055664,-0.7733335494995117,-1.3416657447814941,-2.278332233428955,-0.35333251953125,0,-0.019237357983276526,1.9189097235646626,19.63999938964844,-2.750038743517911,19.3266658782959,1.6666666666666667,19.03333282470703,-0.019237357983276526 3246,2018-02-20,19.593332290649414,19.593332290649414,19.299999237060547,19.393333435058594,1334343.0,0.009618678991638374,1.9333473206366767,-0.8571370183268625,62.64273612777054,56.24185228649239,-0.3141182940338041,-0.7975313310491075,-1.358455858220136,-3.3855756695232024,13.202110188593,0.2933330535888672,0.10678159556281486,0.6919993400573716,-0.2975039533797421,1.6815026334944854,0.19724769333881653,1.1867509867759267,-1.7784473138469323,90.59824670799252,28.48288030384562,0.4947516467185567,2,-0.2633323669433594,-0.9600000381469727,-1.528332233428955,-2.159998893737793,-0.9866657257080078,1,-0.024157782065580835,-1.22857096146615,19.406665802001953,1.9189097235646626,19.63999938964844,-2.750038743517911,19.3266658782959,-0.024157782065580835 3247,2018-02-21,19.926666259765625,19.986665725708008,19.47333335876465,19.51333236694336,2094327.0,0.01701262267038106,-1.081083170950481,2.0666812897565254,64.27456541232434,58.43240592386931,-0.5623649042906393,-1.1034294537615317,-1.6323212327367465,-3.6348353972206446,11.113775112072567,0.5133323669433594,0.19235138199578472,0.9720000267028794,-0.11800392296189699,2.062003976367656,0.4269980518704912,1.5170020015352677,-2.0720789977579805,92.37293272459685,30.09147346698765,0.5450019748323884,2,-0.5033330917358398,-1.2000007629394531,-1.861666202545166,-2.493332862854004,-1.0599994659423864,2,-0.03144866354139708,1.9333473206366767,19.593332290649414,-1.22857096146615,19.406665802001953,1.9189097235646626,19.63999938964844,-0.03144866354139708 3248,2018-02-22,19.893333435058594,20.086666107177734,19.67333221435547,19.833332061767575,1752336.0,-0.0016727747768995327,-1.1754354263916076,0.14516441630597152,70.18739950470652,61.227201784332635,-0.43937157965763163,-1.0205599813429025,-1.548352381903996,-3.5170879565964768,10.770775817751263,0.4133338928222656,0.34130321714049927,0.8740005493164062,-0.2790447211048672,2.0270458197376797,0.2974779141057695,1.450523184527043,-1.953463034502935,75.42381922218989,7.386987938893796,0.5765226352106366,2,-0.40666770935058594,-1.1166677474975586,-1.7683334350585938,-2.4066667556762695,-1.073333740234375,3,-0.04390078616768278,-1.081083170950481,19.926666259765625,1.9333473206366767,19.593332290649414,-1.22857096146615,19.406665802001953,-0.04390078616768278 3249,2018-02-23,20.586666107177734,21.233333587646484,20.399999618530273,20.553333282470703,3105957.0,0.03485251350069163,-3.9019623242715613,0.5555343632779886,73.997036948865,63.476177865207056,-1.032231050796856,-1.637716487178082,-2.1797992745582846,-4.125215565631478,10.921539894411223,1.3400001525878906,0.433680433328,1.465666580200196,0.13998150945701582,2.7913516509433762,0.8028240448286041,2.128509115571788,-2.5179879642247514,66.55169964404946,-3.4906160649801308,0.662842535371591,2,-0.5266666412353516,-1.2366666793823242,-2.311666488647461,-2.929999828338623,-2.1800003051757812,4,-0.07383422113373206,-1.1754354263916076,19.893333435058594,-1.081083170950481,19.926666259765625,1.9333473206366767,19.593332290649414,-0.07383422113373206 3250,2018-02-26,20.246665954589844,20.706666946411133,20.246665954589844,20.66666603088379,1500966.0,-0.016515551902274606,-1.190480515528994,-12.600194552529183,73.12776255772977,65.34662891098522,-0.6684668145994479,-1.2145455950721278,-1.7762898378922714,-3.70208045125457,11.334434286568738,0.46000099182128906,0.532931307728191,1.0333331108093269,-0.33738468176618497,2.4040509033848387,0.34797421452157096,1.7186920070970828,-1.9248153760613818,48.96549410826894,-23.051953301881937,0.6853588962877567,2,-0.18666648864746094,-0.8966665267944336,-1.7649989128112793,-2.4333324432373047,-1.5266666412353551,0,-0.06848857719825885,-3.9019623242715613,20.586666107177734,-1.1754354263916076,19.893333435058594,-1.081083170950481,19.926666259765625,-0.06848857719825885 3251,2018-02-27,20.21999931335449,20.3266658782959,20.07333374023437,20.246665954589844,1145823.0,-0.0013170880230436444,1.7142754963369033,0.06349199140785856,66.36691091717424,66.54149496447491,-0.5630563697211564,-1.0827229606116866,-1.691561904746802,-3.5873319934035166,12.129950954589303,0.253332138061527,0.6206961434503349,0.9046665191650369,-0.4457440200220901,2.255077058352164,0.22946124957147518,1.5798717887585987,-1.6652300940965858,42.424196448213664,-25.67036248245752,0.6752052695935635,2,-0.003332138061519885,-0.8699998855590785,-1.6716666221618617,-2.39333343505859,-2.0066661834716797,1,-0.0576986187192029,-1.190480515528994,20.246665954589844,-3.9019623242715613,20.586666107177734,-1.1754354263916076,19.893333435058594,-0.0576986187192029 3252,2018-02-28,20.07999992370605,20.3266658782959,20.040000915527344,20.15999984741211,1266372.0,-0.006923807833958406,-2.583358168921738,2.9999999999997335,63.763075232993984,67.0245499856412,-0.2894080274910351,-0.8674867381093527,-1.491244416343605,-3.3630027648002034,12.731388169572538,0.2866649627685547,0.6376565643662779,0.6886671066284151,-0.6538214136223139,2.031155626879144,0.017422846503048817,1.3599113667537814,-1.3109455549770601,26.06841995867392,-40.44013652650754,0.6712442601253648,2,0.1866664886474645,-0.730000495910641,-1.4183330535888636,-2.2366666793823207,-1.6933345794677699,2,-0.07337317551606448,1.7142754963369033,20.21999931335449,-1.190480515528994,20.246665954589844,-3.9019623242715613,20.586666107177734,-0.07337317551606448 3253,2018-03-01,19.66666603088379,20.17333221435547,19.600000381469727,20.0,1373358.0,-0.020584357290474253,-1.4571437913572325,4.166678587606805,55.14950987148204,65.98213389581717,0.198054341148449,-0.39900153818720696,-1.0297486044329496,-2.867578336803639,12.620053678481696,0.5733318328857422,0.6589364570125547,0.22733325958251882,-1.080277610454381,1.5349441296194186,-0.4264721754359293,0.8811386946009669,-0.7004693246414,4.081570690043756,-58.62788883027749,0.6538054350184498,3,0.6000003814697266,-0.3166666030883789,-0.9399995803833008,-1.8233327865600586,-0.7733325958251953,3,-0.0406779286231973,-2.583358168921738,20.07999992370605,1.7142754963369033,20.21999931335449,-1.190480515528994,20.246665954589844,-0.0406779286231973 3254,2018-03-02,19.086666107177734,19.65333366394043,19.01333236694336,19.593332290649414,1327344.0,-0.02949152249777587,1.0425499535846356,1.5199956512534119,43.33333787464081,63.649148271965245,0.7725516994549047,0.25497794219018743,-0.41485554528553337,-2.2135624228032356,12.85735859045645,0.6533336639404297,0.6961246751366055,-0.3913332939147942,-1.6008017868117257,0.8181351989821373,-0.99606754036326,0.21340095253367153,2.14666748046875,4.330729503995855,-52.24192212233869,0.6047342464484656,3,1.0366668701171875,0.2633333206176758,-0.418332576751709,-1.243332862854004,-0.5533332824707031,4,-0.013971345800052215,-1.4571437913572325,19.66666603088379,-2.583358168921738,20.07999992370605,1.7142754963369033,20.21999931335449,-0.013971345800052215 3255,2018-03-05,19.65333366394043,19.72666549682617,19.086666107177734,19.093332290649414,1155996.0,0.02968918477332161,-1.2325544259328134,-1.1052669224022076,53.51270674521291,62.634700562792176,0.2732933409191993,-0.2272553490085727,-0.9441615565791963,-2.7030722357732664,13.30346217595239,0.639999389648434,0.7080753972436895,0.11433420181274556,-0.9919501976826162,1.2206186013081073,-0.4388079979349371,0.6674764015604282,1.5355998992919915,48.73105661774851,-5.986798386781096,0.5531421997476813,3,0.4699993133544922,-0.30333423614501953,-0.9166669845581055,-1.8100004196166992,-1.1400012969970703,0,-0.06343289557159659,1.0425499535846356,19.086666107177734,-1.4571437913572325,19.66666603088379,-2.583358168921738,20.07999992370605,-0.06343289557159659 3256,2018-03-06,19.64666557312012,19.76000022888184,19.426666259765625,19.76000022888184,1140273.0,-0.0003392854837926951,4.88229552339286,-0.20238281755573873,57.37178473195576,61.86772493164011,0.3222057271075407,-0.10798561898900161,-0.9042747658224748,-2.6200985608647294,12.937711297873683,0.3333339691162145,0.6688907706399689,0.03266611099243377,-0.8586791647352392,0.9240113867201067,-0.4130065268714027,0.47833874885627026,1.4987559661865184,48.22333403527653,-10.625626334811848,0.44567263786383665,3,0.47666740417480113,-0.2966661453247106,-0.9099988937377965,-1.7983322143554723,-1.3400001525878942,1,-0.04716659202635709,-1.2325544259328134,19.65333366394043,1.0425499535846356,19.086666107177734,-1.4571437913572325,19.66666603088379,-0.04716659202635709 3257,2018-03-07,19.739999771118164,19.8266658782959,19.406665802001953,19.57999992370605,1221060.0,0.004750638099410676,1.5200100708391984,-1.4117468865702096,55.21885846231207,60.20455370470739,0.22306608787968685,-0.15132172734142557,-0.957247848363302,-2.6334679253599838,13.40843770752778,0.4200000762939453,0.6510403486530834,0.08933362960815572,-0.7559618791851115,0.9346291384014229,-0.33331412478847966,0.5119813840047911,1.3627799847412092,62.643749979446675,2.743257814213038,0.42264775439663393,3,0.3833332061767578,-0.3900003433227539,-1.0149998664855957,-1.8616666793823242,-1.6199989318847656,2,-0.07733873652162038,4.88229552339286,19.64666557312012,-1.2325544259328134,19.65333366394043,1.0425499535846356,19.086666107177734,-0.07733873652162038 3258,2018-03-08,20.13333320617676,20.17333221435547,19.746665954589844,19.746665954589844,1274478.0,0.019925706161055157,-1.2068911086447158,2.4166726271367973,56.105612275007374,58.21661762983432,-0.14823130843787524,-0.48221911709617515,-1.3091158256970523,-2.9444826339062153,13.044466751472797,0.4333324432373047,0.6429807602623505,0.42733373641967987,-0.39041000626269806,1.2450774791020578,0.018461865078489126,0.8362056077608706,0.9276576019042899,96.55180918618716,38.254548182437155,0.4088718713411896,3,-0.27333354949951527,-0.7833337783813512,-1.408333301544193,-2.2533330917358434,-1.860000610351566,3,-0.08675502680314329,1.5200100708391984,19.739999771118164,4.88229552339286,19.64666557312012,-1.2325544259328134,19.65333366394043,-0.08675502680314329 3259,2018-03-09,19.84000015258789,20.15333366394043,19.746665954589844,20.1200008392334,951147.0,-0.014569522621265651,1.3461620991125318,-0.7241386114194038,55.28456230094968,56.23403982352542,0.03134512634482789,-0.1503914759132634,-0.9779455231543075,-2.567465448928541,12.974392999571435,0.40666770935058594,0.5915018140125596,0.10466728210449361,-0.6863596903757134,0.8956942545847006,-0.2908462041356117,0.5001807683445989,1.1800374866704075,69.32525459606899,11.256033070582248,0.3955134862401043,3,-0.17000102996826172,-0.49000072479248047,-1.1150002479553223,-1.891667366027832,-1.8466663360595703,4,-0.04771505596010872,-1.2068911086447158,20.13333320617676,1.5200100708391984,19.739999771118164,4.88229552339286,19.64666557312012,-0.04771505596010872 3260,2018-03-12,19.706666946411133,19.986665725708008,19.6200008392334,19.946666717529297,924996.0,-0.006720423646739082,1.2916713854003374,0.8571399377388438,51.40034501937199,54.57108805710295,0.08942843799690081,-0.01299910787655989,-0.8000220996326242,-2.353833416633492,12.649988426874012,0.3666648864746094,0.5143458848797131,-0.031665992736815696,-0.8217315830185861,0.7583995975449547,-0.4266987878777009,0.3633668024040695,1.2732365874008664,39.13059703349139,-14.21156066795735,0.39503279514088524,3,-0.036667823791503906,-0.35666751861572266,-0.9816670417785645,-1.619999885559082,-1.2466678619384766,0,-0.05953995796928935,1.3461620991125318,19.84000015258789,-1.2068911086447158,20.13333320617676,1.5200100708391984,19.739999771118164,-0.05953995796928935 3261,2018-03-13,19.520000457763672,19.733333587646484,19.440000534057614,19.68666648864746,1408173.0,-0.009472250642641344,1.256406118182179,0.6944424576210572,44.78633791162034,52.462561688061434,0.18590814062427796,0.19799530100738494,-0.5699076996560919,-2.090704345804639,12.494396300936048,0.29333305358887074,0.33725561154570727,-0.22733249664306499,-1.0022480891378933,0.5475830958517633,-0.6147902928904792,0.16012529960434918,1.4205716527109544,14.782786089950593,-32.23334097216156,0.38745779624741344,3,0.07333183288574219,-0.17000102996826172,-0.9183340072631836,-1.433333396911621,-1.2866668701171875,1,-0.0515711100006625,1.2916713854003374,19.706666946411133,1.3461620991125318,19.84000015258789,-1.2068911086447158,20.13333320617676,-0.0515711100006625 3262,2018-03-14,19.413333892822266,19.626665115356445,19.253332138061523,19.54666519165039,1436805.0,-0.005464475534834423,1.5454710969503869,0.7999908446916377,43.959740242284354,51.219253951483914,0.21016420467160657,0.35267194743657626,-0.42959334421524886,-1.9092287971661932,12.86648830926673,0.3733329772949219,0.1747281754616381,-0.35299911499023295,-1.0707274730646326,0.36472924308416665,-0.711863294027431,0.005865064046965074,1.4886934227817363,17.391493640444082,-24.955927272289287,0.3588641790371996,3,0.17999839782714844,0.35666561126708984,-1.0516676902770996,-1.318333625793457,-1.080001831054691,2,-0.05700558587204896,1.256406118182179,19.520000457763672,1.2916713854003374,19.706666946411133,1.3461620991125318,19.84000015258789,-0.05700558587204896 3263,2018-03-15,19.273332595825195,19.433332443237305,19.13333320617676,19.413333892822266,1039203.0,-0.007211605063303095,2.333354526284518,1.0500257495994507,30.799239515310916,49.82657635600281,0.3224083131734794,0.5148704581331387,-0.24785069942798543,-1.7021906008830108,13.141366945728938,0.2999992370605433,0.055763157794331164,-0.4903337478637688,-1.2153000237278562,0.23463252800031853,-0.8528168857958107,-0.12785060993172692,1.590920820805593,13.725424197885161,-24.504447858364856,0.362483137932043,3,0.35666656494140625,0.7733345031738281,-0.8683328628540039,-1.1783323287963867,-1.1333332061767543,3,-0.059840805987108836,1.5454710969503869,19.413333892822266,1.256406118182179,19.520000457763672,1.2916713854003374,19.706666946411133,-0.059840805987108836 3264,2018-03-16,19.113332748413086,19.399999618530273,19.04666519165039,19.273332595825195,1664262.0,-0.008301618135659994,-1.4090849979192677,1.142845465320636,32.510309384556976,47.49297664926327,0.5437720626842655,0.667619922223949,-0.03851132950204317,-1.4777455198961853,13.228934752136803,0.3533344268798828,-0.055725859776529774,-0.6240002632141106,-1.4040485562520857,0.15604802982386445,-1.0140244097330964,-0.23397611669512486,1.7139022472239525,7.092289243168551,-28.549434315693304,0.39002414651898737,3,0.49666595458984375,0.9333343505859375,-0.503333568572998,-0.9583330154418945,-1.166666030883789,4,-0.04394838742383289,2.333354526284518,19.273332595825195,1.5454710969503869,19.413333892822266,1.256406118182179,19.520000457763672,-0.04394838742383289 3265,2018-03-19,19.03333282470703,19.286666870117188,18.986665725708008,19.066665649414066,813597.0,-0.004185555955054321,-3.7368468604125886,0.2083303530982746,31.983827708687983,44.67209253556685,0.5884587834445263,0.7570299270403211,0.06791940752786019,-1.334388668209023,13.350459015488935,0.3000011444091797,-0.10494224706080146,-0.6853335380554206,-1.514989706097012,0.14432262998617063,-1.1001616220762145,-0.2705054540346268,1.7576241183561336,6.2500478965128785,-27.35503915420593,0.4148280840207948,3,0.546666145324707,1.0266666412353516,-0.41666698455810547,-0.8000001907348633,1.9333324432373047,0,-0.054640930086017114,-1.4090849979192677,19.113332748413086,2.333354526284518,19.273332595825195,1.5454710969503869,19.413333892822266,-0.054640930086017114 3266,2018-03-20,19.1200008392334,19.200000762939453,18.84000015258789,19.066665649414066,877182.0,0.004553485998724405,2.374978766014895,-1.6000801098646806,35.18522443097534,42.44613319875165,0.4684940532114439,0.6672955089910602,0.01353262772131103,-1.354796176326527,13.793302042681704,0.3600006103515625,-0.048067195196111356,-0.5749989509582534,-1.4456978949820574,0.2956999930655506,-1.0103484229701571,-0.1396494789463496,1.5987844551355614,35.59338471870992,0.9922068392559495,0.43534947201190244,3,0.38666534423828125,0.9166660308837891,-0.48666858673095703,-0.8866682052612305,3.993331909179691,1,-0.034518918712934776,-3.7368468604125886,19.03333282470703,-1.4090849979192677,19.113332748413086,2.333354526284518,19.273332595825195,-0.034518918712934776 3267,2018-03-21,19.299999237060547,19.426666259765625,19.1200008392334,19.13999938964844,881148.0,0.009414141732556836,-2.0667009994659344,2.99989271537402,43.90244366613992,41.09022557554416,0.24531544789885373,0.4616085110915229,-0.13980923601133455,-1.4870397623097418,13.426776571662272,0.30666542053222656,-0.08232562475126315,-0.3636672019958489,-1.2443098619259345,0.5169754579342367,-0.8039885319608935,0.07665412796919568,1.3060589488015495,77.52807182787541,37.452577494250235,0.44032132996504303,3,0.19666767120361328,0.7366676330566406,-0.6666669845581055,-1.0499992370605469,4.0000000000000036,2,-0.055267652413468094,2.374978766014895,19.1200008392334,-3.7368468604125886,19.03333282470703,-1.4090849979192677,19.113332748413086,-0.055267652413468094 3268,2018-03-22,19.020000457763672,19.52666664123535,18.899999618530273,19.31999969482422,991164.0,-0.01450770934535639,-1.3209850379349808,-1.8749970197649606,48.76849269312242,40.366217841341125,0.3920032573598391,0.7091849626155309,0.14952755679506424,-1.17341613603854,13.032886854488213,0.6266670227050781,-0.1448631810150296,-0.5999993324279771,-1.5184875686968908,0.31848890384093664,-1.059243450562434,-0.14075521429352023,1.4800942461019737,26.21364347200502,-17.623927095517114,0.4592441181344568,3,0.39333248138427734,1.0166664123535156,-0.38666820526123047,-0.7116680145263672,3.073331832885742,3,-0.036102438457923935,-2.0667009994659344,19.299999237060547,2.374978766014895,19.1200008392334,-3.7368468604125886,19.03333282470703,-0.036102438457923935 3269,2018-03-23,19.066665649414066,19.1200008392334,18.50666618347168,18.873332977294922,1033521.0,0.0024534800487530095,3.0888561110828543,-0.6444438793026834,36.58533394159162,38.72010549936554,0.25044095436091496,0.5721403765803963,0.11615896627587219,-1.1922306122120467,11.392909286008312,0.6133346557617188,-0.20565460428644045,-0.47733411788940217,-1.3062094337818841,0.3515411980030798,-0.8917717758356432,-0.06289645994316118,1.3338233813749127,54.90188378642228,11.200680962194518,0.41443765794624016,3,0.05333423614501598,0.803334236145016,-0.43333339691162465,-0.7583332061767614,2.6066665649414027,4,-0.0486013798534356,-1.3209850379349808,19.020000457763672,-2.0667009994659344,19.299999237060547,2.374978766014895,19.1200008392334,-0.0486013798534356 3270,2018-03-26,18.86000061035156,19.21333312988281,18.81999969482422,19.053333282470703,877866.0,-0.01083907605359713,-1.8780372070952807,-1.0,33.519566466527934,37.46824200546638,0.3624966986059164,0.7057790518841962,0.3344230955644072,-0.9490003587601841,9.910425654873634,0.3933334350585902,-0.313701408731319,-0.6146658897399924,-1.4278967317348084,0.19856495225482362,-1.0212813107374004,-0.20805046874258437,1.3889825926520345,34.64061453997355,-8.137915065850912,0.4066154209974077,3,0.20666503906250355,1.009999275207523,-0.22666835784911754,-0.5100011825561488,3.2399997711181676,0,-0.048427034107356604,3.0888561110828543,19.066665649414066,-1.3209850379349808,19.020000457763672,-2.0667009994659344,19.299999237060547,-0.048427034107356604 3271,2018-03-27,19.053333282470703,19.31999969482422,18.926666259765625,19.18666648864746,925470.0,0.01025093668411814,-1.0344802071772106,0.6896568733844904,36.19300666473898,36.60527160796134,0.1072883327886629,0.44328887821075114,0.159043781913347,-1.104006264070108,8.62064047510804,0.4599990844726598,-0.40057801475172283,-0.36299991607666016,-1.1162848076826037,0.39028497552928343,-0.739642361879632,0.013642529726311636,1.0562645589703372,53.59478957466145,12.778466333457445,0.3766424458029724,3,-0.0366668701171875,0.8166666030883789,-0.21000099182128906,-0.703333854675293,2.5933322906494176,1,0.10041980356444613,-1.8780372070952807,18.86000061035156,3.0888561110828543,19.066665649414066,-1.3209850379349808,19.020000457763672,0.10041980356444613 3272,2018-03-28,18.606666564941406,18.946666717529297,18.5,18.926666259765625,1207377.0,-0.023442969841934946,1.4814775569024712,2.4,19.947450192950598,35.3995172388102,0.47773481587024946,0.8157411835644055,0.6123961021725464,-0.6252128111779314,7.586641028020017,0.5533332824707031,-0.4762176950064294,-0.7359999656677232,-1.5040325970767299,0.032032665741283495,-1.1200162813722265,-0.35198364996321985,1.374696743862085,10.389600738664125,-22.410896860931704,0.3840163157045031,3,0.40666675567626953,1.260000228881836,0.3749995231628418,-0.2566671371459961,3.2600002288818324,2,0.24220706958672134,-1.0344802071772106,19.053333282470703,-1.8780372070952807,18.86000061035156,3.0888561110828543,19.066665649414066,0.24220706958672134 3273,2018-03-29,18.86666679382324,19.040000915527344,18.606666564941406,18.606666564941406,1345461.0,0.013973498583121913,-2.333338223966548,-0.8125014901175294,30.585072587168156,35.185602039100324,0.17207853564551812,0.5193619771112736,0.3454768718017931,-0.8527917448514977,7.301062944068522,0.4333343505859375,-0.5055741118756742,-0.43599977493286346,-1.2162159687359946,0.34421641887026766,-0.8261078718344308,-0.045891678031296124,0.9665601840999045,44.71547930293316,15.852069158982061,0.3901080969015664,3,0.14666652679443715,1.0000000000000036,0.20833253860473988,-0.423334121704098,3.35333251953125,3,0.23498228339352134,1.4814775569024712,18.606666564941406,-1.0344802071772106,19.053333282470703,-1.8780372070952807,18.86000061035156,0.23498228339352134 3274,2018-04-03,18.81999969482422,18.959999084472656,18.68666648864746,18.793333053588867,1384587.0,-0.002473521131687084,-1.2777738041310032,0.10256391446282648,31.680400386199338,35.15188789215715,0.1930632304742943,0.5744806876192143,0.38002668795562755,-0.7744439458649737,8.01187126325382,0.2733325958251953,-0.5276425756502334,-0.46933355331420756,-1.2738285280929666,0.3351614214645515,-0.8715810407035853,-0.0670860659248298,0.8799045853066119,39.0243675508704,10.98629962789823,0.4022474873893793,4,0.19333362579345703,1.0466670989990234,0.31166601181030273,-0.32666683197021484,3.633333206176758,1,0.17392840854962444,-2.333338223966548,18.86666679382324,1.4814775569024712,18.606666564941406,-1.0344802071772106,19.053333282470703,0.17392840854962444 3275,2018-04-04,18.406665802001953,19.0,18.3799991607666,18.959999084472656,1526706.0,-0.021962481377507115,-1.0439591533885835,-20.750017881410486,28.967205577343606,34.46099690842028,0.5678741900795536,0.937705217869734,0.7699578464328809,-0.33156444549840103,8.82921254075991,0.6200008392333984,-0.5005742355414462,-0.8203340530395522,-1.6961079076481305,0.05543980156902606,-1.2582209803438396,-0.38244712573526485,1.1732480501157951,2.836875115404672,-25.767598620179086,0.43788692730428874,4,0.5466670989990234,1.136667251586914,1.2983336448669434,0.6600008010864258,4.073333740234375,2,0.17747192498047237,-1.2777738041310032,18.81999969482422,-2.333338223966548,18.86666679382324,1.4814775569024712,18.606666564941406,0.17747192498047237 3276,2018-04-05,18.71999931335449,18.76666641235352,18.34666633605957,18.52666664123535,1659213.0,0.0170228282907412,1.9302310108052962,-0.34939642751269584,37.85043386652241,33.788551375129444,0.21437756340068148,0.5811863614945203,0.4458364976647218,-0.6121659170417075,9.657017035688328,0.42000007629394887,-0.466241899342549,-0.46066722869873544,-1.34099599234235,0.4196615349448791,-0.9008316105205445,-0.020502846876926384,0.7159247758011205,53.84600571653314,22.839055021680668,0.4401643818218079,4,0.2166671752929723,0.6166667938232457,0.9850001335144078,0.34666728973389027,4.013334274291996,3,0.18055561923573427,-1.0439591533885835,18.406665802001953,-1.2777738041310032,18.81999969482422,-2.333338223966548,18.86666679382324,0.18055561923573427 3277,2018-04-06,18.21333312988281,18.50666618347168,18.15333366394043,18.466665267944336,1532253.0,-0.02706550224658577,1.1199910736254242,-1.3103431266155394,33.54035795415837,32.096536404133445,0.6154064722273418,1.0199052692104331,0.9512940078306897,-0.07394458494607292,10.529878806416626,0.566665649414059,-0.43547235563740827,-0.8910000801086468,-1.8299237298221591,0.047923569604865435,-1.3604619049654048,-0.4215382552518889,1.0700948738393556,6.766852597182892,-25.334460250049432,0.46946182485675686,4,0.5233335494995153,1.0266666412353551,1.5700001716613805,0.85333347320557,4.200000762939457,4,0.18850654181491944,1.9302310108052962,18.71999931335449,-1.0439591533885835,18.406665802001953,-1.2777738041310032,18.81999969482422,0.18850654181491944 3278,2018-04-09,18.38666534423828,18.953332901000977,18.18666648864746,18.206666946411133,1456080.0,0.00951677615071378,-5.969716411052253,-0.7105233437986935,38.76285619058577,32.33848332068835,0.383072067846733,0.7473233418243908,0.7871242022833762,-0.21178540164769544,10.506609693842558,0.7666664123535156,-0.42274691063610703,-0.6303344726562514,-1.4876445175792377,0.22697557226673482,-1.0589894951177428,-0.20167945019476008,0.7159475651188068,27.55887063890948,-7.387592078120637,0.4286550224614927,4,0.35000133514404297,0.776667594909668,1.4216675758361816,0.7300014495849609,3.9866676330566406,0,0.1892676776583344,1.1199910736254242,18.21333312988281,1.9302310108052962,18.71999931335449,-1.0439591533885835,18.406665802001953,0.1892676776583344 3279,2018-04-10,18.893333435058594,19.040000915527344,18.280000686645508,18.47333335876465,1404513.0,0.02755627958275131,1.1308366734136734,2.3333545262845576,48.087437958988836,33.957135708739564,-0.16848708345456842,0.17507305460489775,0.29719940703053993,-0.6816780400943934,10.41110529771037,0.7600002288818359,-0.45128205916442354,-0.07633304595947266,-0.8419511127716675,0.6892850208527221,-0.45914207936557005,0.30647598744662474,-0.7399997711181641,83.45856574647912,43.02816218308213,0.38280903340609784,4,-0.15666675567626953,0.26999950408935547,0.9149994850158691,0.23999977111816406,3.9200000762939453,1,0.1760761746851358,-5.969716411052253,18.38666534423828,1.1199910736254242,18.21333312988281,1.9302310108052962,18.71999931335449,0.1760761746851358 3280,2018-04-11,18.53333282470703,18.97333335876465,18.453332901000977,18.899999618530273,1779747.0,-0.019054372357793836,1.025972095788359,-0.8730160171842998,42.54234682719451,34.6626179490124,0.15679089978076632,0.4665854186788394,0.6750484434483823,-0.28816549746451514,10.56505764074288,0.5200004577636719,-0.49010509464540775,-0.3776669502258301,-1.0829394381669033,0.32760553771524314,-0.7303031941963667,-0.025030706255293467,-0.3622658157348617,42.85701993464826,1.7397999060396998,0.3526362439705358,4,0.06333446502685547,0.630000114440918,1.2033333778381348,0.6333341598510742,4.933332443237305,2,0.21151080128816013,1.1308366734136734,18.893333435058594,-5.969716411052253,18.38666534423828,1.1199910736254242,18.21333312988281,0.21151080128816013 3281,2018-04-12,18.51333236694336,18.706666946411133,18.479999542236328,18.559999465942386,1073649.0,-0.0010791614197425137,-3.000033659267238,0.12727386222359596,39.57596172898918,36.843563675238904,0.10296464029057972,0.42931306468042507,0.7201252365984416,-0.23480174438102352,11.08320725215133,0.2266674041748047,-0.5043675489685171,-0.34733400344848775,-1.0121303860636033,0.3174623791666278,-0.6797321947560455,-0.014935812140929983,-0.32488667984008757,40.60133069746531,3.9208915324269142,0.33239819130755865,4,0.08333492279052734,0.6500005722045898,1.2233338356018066,0.7900009155273438,4.926668167114254,3,0.2142600314558003,1.025972095788359,18.53333282470703,1.1308366734136734,18.893333435058594,-5.969716411052253,18.38666534423828,0.2142600314558003 3282,2018-04-13,18.306665420532227,18.72666549682617,18.233333587646484,18.63999938964844,1097838.0,-0.011163141368333518,-1.0555597499771365,7.142804593942394,40.360334353163765,37.92970387146064,0.2934618282885211,0.5784791157520282,0.9377336671734042,-0.0030326590906781803,12.157528651120952,0.49333190917968395,-0.4984198798202151,-0.4986675262451179,-1.153933241866067,0.15659818937583125,-0.8263003840555925,-0.17103466843464332,-0.10118862886047353,14.06235680933765,-22.953039748812635,0.32763285781047513,4,0.29000186920166016,0.8566675186157227,1.4300007820129395,0.9966678619384766,4.440000534057617,4,0.2418063620777946,-3.000033659267238,18.51333236694336,1.025972095788359,18.53333282470703,1.1308366734136734,18.893333435058594,0.2418063620777946 3283,2018-04-16,18.1200008392334,18.333332061767575,18.106666564941406,18.299999237060547,909273.0,-0.010196536453300209,-1.1935340968869923,0.5399941635243101,37.673629651337464,38.59561823425377,0.40574157735129646,0.7107492168468923,1.1286680089307488,0.20950014803342043,13.211522811716625,0.22666549682616832,-0.5211540156184675,-0.6276655197143555,-1.3118738936238898,0.056542854195178904,-0.9697697066691227,-0.2855613327595883,0.9200000762939453,1.4286706884431148,-31.947616973336697,0.34210418695476735,4,0.45333290100097656,1.019998550415039,1.6166653633117676,1.1833324432373047,4.293333053588867,0,0.2369388992683128,-1.0555597499771365,18.306665420532227,-3.000033659267238,18.51333236694336,1.025972095788359,18.53333282470703,0.2369388992683128 3284,2018-04-17,18.273332595825195,18.31999969482422,18.07333374023437,18.13333320617676,1386105.0,0.008462017080032469,1.1142773063907314,-0.7777813099362955,42.25349984360073,40.07187315272677,0.1863018623414412,0.5178084084928294,0.9941560266617628,0.08239250803488574,14.180749279578592,0.2466659545898473,-0.45651774258689315,-0.4323337554931648,-1.1251040626154065,0.260436551629077,-0.7787189090542874,-0.08594860193204212,0.7480016326904284,22.2221044846027,-10.540093024618333,0.34638515356112115,4,0.28333473205566406,0.840001106262207,1.3316669464111328,1.0300006866455078,4.059999465942379,1,0.22437069757086503,-1.1935340968869923,18.1200008392334,-1.0555597499771365,18.306665420532227,-3.000033659267238,18.51333236694336,0.22437069757086503 3285,2018-04-18,17.99333381652832,18.373332977294922,17.726665496826172,18.373332977294922,986532.0,-0.015322808679181232,2.4035205718043056,-2.714291553133584,36.316694251014745,39.90145763989259,0.4486879890177988,0.7545861974485781,1.2862404768825186,0.3819310640348945,15.302913886752833,0.64666748046875,-0.45329963645354,-0.6603325843811021,-1.4038156027027888,0.08315043394058463,-1.0320740935419472,-0.28859107522025695,0.9900803924560542,26.66683197021494,-3.3172461700832834,0.3717415091608439,4,0.3899993896484375,0.8633317947387695,1.5166654586791992,1.3099994659423828,4.533332824707031,2,0.2678769673242356,1.1142773063907314,18.273332595825195,-1.1935340968869923,18.1200008392334,-1.0555597499771365,18.306665420532227,0.2678769673242356 3286,2018-04-19,18.459999084472656,18.49333381652832,17.946666717529297,17.986665725708008,1272342.0,0.025935453246338724,1.0246823751311296,-1.2456168529681924,48.11642610862295,41.52102076816643,-0.0656395425954095,0.2486905111894977,0.8465742953418918,-0.06254853485146583,16.08020826855409,0.5466670989990234,-0.443531677163989,-0.16066722869873118,-0.8750167448475814,0.553682287450119,-0.5178419867731563,0.19650752937569393,0.4480102017822247,73.3333587646487,39.18238410077884,0.35717475807442567,4,-0.07666587829589844,0.2700004577636719,1.0500001907348633,0.8433341979980469,3.9733333587646484,3,0.2712170331407524,2.4035205718043056,17.99333381652832,1.1142773063907314,18.273332595825195,-1.1935340968869923,18.1200008392334,0.2712170331407524 3287,2018-04-20,18.233333587646484,18.520000457763672,18.18666648864746,18.479999542236328,933882.0,-0.01227873824852077,1.0408132283905924,-0.521125228176642,41.796191128445315,41.85805798348416,0.18345346618749758,0.41249562493364067,1.0704370365477693,0.18654042139891658,17.37226809684354,0.33333396911621094,-0.3944612695512113,-0.33399944305419993,-0.9918343266255327,0.32383544051713287,-0.6629168848398663,-0.005082001268533531,0.6037950712426756,63.865594706877985,29.768275749819345,0.3289174417856659,4,0.14999961853027344,0.4433317184448242,1.2383322715759277,1.0699996948242188,4.519998550415039,4,0.2855575981968963,1.0246823751311296,18.459999084472656,2.4035205718043056,17.99333381652832,1.1142773063907314,18.273332595825195,0.2855575981968963 3288,2018-04-23,18.333332061767575,18.333332061767575,18.093332290649414,18.26666641235352,1000185.0,0.005484376931974788,6.200102998398464,-0.27026692647920164,43.78191849725346,41.379666932180236,0.08391905638954356,0.2723811317248028,0.9680952378837553,0.1103067705089984,18.365355896200736,0.2399997711181605,-0.3927645783976885,-0.19966754913330576,-0.8290900022542118,0.4297549039876003,-0.5143787756937606,0.11504367742714905,0.43716880739780706,76.47041852592662,41.22020370518733,0.31471122656045347,4,0.016667366027835584,0.29333400726318715,1.3483338356018102,0.9700012207031286,4.873334884643555,0,0.2407273199412483,1.0408132283905924,18.233333587646484,1.0246823751311296,18.459999084472656,2.4035205718043056,17.99333381652832,0.2407273199412483 3289,2018-04-24,18.13999938964844,18.333332061767575,18.04666519165039,18.333332061767575,1348875.0,-0.010545419210636009,1.9655294883684944,-2.90003433279947,46.389887035818674,41.80717139980514,0.1778570659905263,0.4139543886137922,1.1494825042402717,0.330246983077533,18.746770771123895,0.28666687011718395,-0.3347525514956189,-0.346666908264158,-0.9464096920312279,0.2530758755029119,-0.646538300147693,-0.04679551638062307,0.567871357176589,52.100803969841955,12.223808853959241,0.29987139188353584,4,0.08666610717773082,0.48666667938232067,1.6983337402343714,1.163333892822262,5.066667556762688,1,0.2355752286084638,6.200102998398464,18.333332061767575,1.0408132283905924,18.233333587646484,1.0246823751311296,18.459999084472656,0.2355752286084638 3290,2018-04-25,17.946666717529297,18.19333267211914,17.8799991607666,17.966665267944336,1040463.0,-0.010657810287990954,-3.0869500317199687,0.10344113178509091,39.17908714986411,41.7630742243468,0.3120332355688227,0.564285226208959,1.3156966874205835,0.5424139865727469,19.473832955632616,0.31333351135253906,-0.3136386376111311,-0.4943328857421889,-1.1131681720007975,0.1245024005164197,-0.8037505288714932,-0.1849152426128846,0.7023317142958021,10.416784633953718,-26.549246046549705,0.30941764312930414,4,0.279998779296875,0.6799993515014648,1.8816661834716797,1.3566665649414062,5.553333282470703,2,0.24442786024179242,1.9655294883684944,18.13999938964844,6.200102998398464,18.333332061767575,1.0408132283905924,18.233333587646484,0.24442786024179242 3291,2018-04-26,20.966665267944336,21.19333267211914,18.99333381652832,19.15333366394043,4108041.0,0.16827629319406,-1.0625008940705243,-90.67315212207916,72.6177714004402,45.3472338962664,-2.5964020658698317,-2.429587934316878,-1.6870005737878095,-2.4372722062756615,20.590485828766457,3.2466659545898438,-0.29244655146515797,2.429999065399169,1.1617604334949334,3.698237697303405,1.7958797494470495,3.064118381351289,-3.239999771118164,93.15893183109488,50.209437409622865,0.6341193159521188,4,-1.5066661834716797,-1.5066661834716797,-1.1466660499572754,-1.649998664855957,2.60000038146973,3,0.07440388604267367,-3.0869500317199687,17.946666717529297,1.9655294883684944,18.13999938964844,6.200102998398464,18.333332061767575,0.07440388604267367 3292,2018-04-27,23.11333274841309,23.52666664123535,20.733333587646484,20.833332061767575,5150145.0,0.1023847833232101,-1.252690094775321,1.257354518947988,79.32178778855484,49.974807022623885,-4.458387831039747,-4.449441204630016,-3.781179269150318,-4.539251108016845,21.58557858802879,2.793333053588867,-0.15516015051765564,4.351333236694341,1.9423363523251709,6.760330121063511,3.146834794509754,5.555831678878928,-5.317333908081057,92.68003837215592,45.80983680727357,1.2044984421845857,4,-2.4866666793823278,-2.4866666793823278,-3.341666221618656,-3.7633333206176793,0.28666687011718395,4,-0.029420262001050967,-1.0625008940705243,20.966665267944336,-3.0869500317199687,17.946666717529297,1.9655294883684944,18.13999938964844,-0.029420262001050967 3293,2018-04-30,23.29999923706055,23.49333381652832,22.399999618530273,23.1200008392334,4299879.0,0.008076139026738982,2.858820519897542,0.07894664193806772,78.46686926316126,53.99851473590839,-4.283449859994722,-4.518615772562601,-3.9215621345779006,-4.679157643964654,22.856637559011805,1.0933341979980469,0.018182158214699484,4.316333103179936,1.165217080764922,7.46744912559495,2.7407750919724307,5.891891114387441,-5.274773684692384,95.98581986704865,51.5236993472511,1.5755580112075067,4,-2.6733331680297887,-2.6733331680297887,-3.5333323478698766,-3.9499998092651403,0.43333435058593395,0,-0.023462108021424677,-1.252690094775321,23.11333274841309,-1.0625008940705243,20.966665267944336,-3.0869500317199687,17.946666717529297,-0.023462108021424677 3294,2018-05-02,22.093332290649414,23.28666687011719,22.066665649414066,22.726665496826172,4989801.0,-0.05178828265761637,-2.5534025349225806,-3.518549130559107,70.72983492899968,57.82219703346227,-2.7691356186836487,-3.219195062553574,-2.6917800932583376,-3.4322727380058424,24.00376322843852,1.2333335876464844,0.19250921102069185,2.9459995269775376,-0.49593320657901074,6.387932260534084,1.2250331601992634,4.666965893755812,-3.848049094726562,74.61627844133383,28.71387347621041,1.7209663667782735,5,-1.3899993896484375,-1.4666662216186523,-2.3683323860168457,-2.743332862854004,1.5333328247070312,2,0.0503923374308235,2.858820519897542,23.29999923706055,-1.252690094775321,23.11333274841309,-1.0625008940705243,20.966665267944336,0.0503923374308235 3295,2018-05-03,21.67333221435547,22.406665802001953,21.51333236694336,22.0,3781995.0,-0.019010263855566145,-1.762883435582822,0.5157913440486194,67.58162202362001,59.984996579573064,-1.9805027143109513,-2.6792847610033164,-2.2455465866657747,-2.973290305740811,24.39681493825569,0.8933334350585938,0.4056347026581655,2.362666130065918,-1.23766454715404,5.962996807285874,0.562500791455939,4.162831468675897,-3.2167936806201176,59.117618349593485,12.026456047171536,1.8001653386099783,5,-0.9699993133544922,-1.046666145324707,-2.1783323287963867,-2.3233327865600586,1.866668701171875,3,0.0707475305084857,-2.5534025349225806,22.093332290649414,2.858820519897542,23.29999923706055,-1.252690094775321,23.11333274841309,0.0707475305084857 3296,2018-05-04,22.100000381469727,22.113332748413086,21.413333892822266,21.739999771118164,2310006.0,0.01968632063101272,2.6206961188611118,-1.1020389097788261,70.60104331108322,63.18553571097727,-2.0523654275895318,-2.993211810639764,-2.6465002651307046,-3.3517124523317925,24.704687202949433,0.6999988555908203,0.617871874837558,2.6203342437744155,-1.1752750729975325,6.4159435605463635,0.7225295853884397,4.518138902160391,-3.440656723434376,48.92602377175726,-2.246270889798211,1.8978046583859745,5,-1.39666748046875,-1.4733343124389648,-2.6316676139831543,-2.7500009536743164,0.9599990844726598,4,0.06334839793505775,-1.762883435582822,21.67333221435547,-2.5534025349225806,22.093332290649414,2.858820519897542,23.29999923706055,0.06334839793505775 3297,2018-05-07,21.64666557312012,22.093332290649414,21.520000457763672,22.07333374023437,1575795.0,-0.02051288690156383,1.4571437913572325,-1.185187343703621,68.61365334931162,65.94461736120596,-1.1889636022657548,-2.3921171360963775,-2.1829345753568425,-2.853608546003162,24.717209658068313,0.5799999237060547,0.8950973567584768,1.9953328132629444,-1.869065732970018,5.859731359495907,0.06313354014646322,3.9275320863794256,-2.792628995756772,11.217869656558195,-44.336257117423706,1.9321992731164814,5,-0.9433326721191442,-1.019999504089359,-2.203332424163822,-2.2966661453247106,0.5466670989990199,0,0.08869726701363723,2.6206961188611118,22.100000381469727,-1.762883435582822,21.67333221435547,-2.5534025349225806,22.093332290649414,0.08869726701363723 3298,2018-05-08,21.86666679382324,22.02666664123535,21.540000915527344,21.57999992370605,1945992.0,0.010163284500329883,-1.6545532100833857,-0.6718731140784298,68.83299418238497,68.43829593304665,-0.9555380999836594,-2.4643882772030565,-2.3888629616447865,-3.0318970000713144,25.870419461845902,0.4866657257080078,1.1124434598268103,2.0413339614868136,-1.8959984856100895,5.978666408583717,0.07266773793836379,4.010000185035263,-2.8257250139050107,24.19926977720647,-34.10172680670132,1.9686662235484513,5,-1.163333892822262,-1.240000724792477,-2.4266667366027797,-2.5166673660278285,0.46666526794433594,1,0.07012192755139801,1.4571437913572325,21.64666557312012,2.6206961188611118,22.100000381469727,-1.762883435582822,21.67333221435547,0.07012192755139801 3299,2018-05-09,22.21999931335449,22.26666641235352,21.81999969482422,22.16666603088379,1384350.0,0.01615849927484403,5.090875988347652,0.18604620216105644,71.98335606412027,72.08321470129734,-0.7479103276078192,-2.693830875681577,-2.7460783446326396,-3.3399742050192636,27.35766918834216,0.4466667175293004,1.4135479593655234,2.228333187103267,-1.8226512723392894,6.279317646545824,0.2028409573819907,4.253825416824544,-2.9996285389835755,81.20804467042468,18.12457070004298,2.0254922297212783,5,-0.9599990844726527,-1.593333244323727,-2.7799992561340297,-2.8699998855590785,-0.05333328247069957,2,0.06810685513309012,-1.6545532100833857,21.86666679382324,1.4571437913572325,21.64666557312012,2.6206961188611118,22.100000381469727,0.06810685513309012 3300,2018-05-11,22.453332901000977,22.553333282470703,21.99333381652832,22.206666946411133,2169072.0,0.010501061874752304,1.5074600097360173,4.624991059295065,71.2864294979423,71.935287823242,-0.30703332915661363,-2.7599333958445555,-2.969702597201479,-3.5241072626287284,29.00459146792874,0.5599994659423828,1.7368544678315416,2.2656667709350593,-1.866734186382132,6.398067728252251,0.1994662922764654,4.331867249593653,-3.0607102919554876,91.22803201670436,28.22491808542277,2.0662004786585952,5,-0.3233327865600586,-1.8266668319702148,-3.0133328437805176,-3.1033334732055664,-0.23333358764648793,4,0.05225648323697918,5.090875988347652,22.21999931335449,-1.6545532100833857,21.86666679382324,1.4571437913572325,21.64666557312012,0.05225648323697918 3301,2018-05-14,22.479999542236328,22.78666687011719,22.233333587646484,22.239999771118164,1765203.0,0.001187647346295062,-3.368441262168844,0.9729748538554329,73.12998809049893,71.24731007901357,-0.10779417269157676,-2.6078986257093675,-2.9852901721258007,-3.504112226582347,30.80322030486825,0.5533332824707067,2.0986691978799747,2.094000053405761,-2.0805892536030797,6.268589360414602,0.006705399901342446,4.18129470691018,-2.9220151719032437,75.7894166222453,12.36270500716033,2.08729465350442,5,-0.026665687561035156,-1.8533334732055664,-3.2316665649414062,-3.130000114440918,-0.573333740234375,0,0.04715308696067555,1.5074600097360173,22.453332901000977,5.090875988347652,22.21999931335449,-1.6545532100833857,21.86666679382324,0.04715308696067555 3302,2018-05-15,22.733333587646484,22.88666534423828,22.440000534057614,22.453332901000977,1376454.0,0.011269308299325376,-1.9130432078416784,1.1666706403134413,73.57143032307484,70.70337241900397,-0.470139942914944,-2.64837753341666,-3.2198596718592007,-3.707507145153137,32.237869974829856,0.4466648101806676,2.556051929310236,2.126000690460206,-2.0537942702930074,6.305795651213419,0.03610321008359918,4.215898170836812,-3.0166019264773105,88.61395954903405,25.728572534032615,2.089897480376607,5,-0.3833332061767578,-2.1066675186157227,-3.5966672897338867,-3.383334159851074,-0.9000015258789098,1,0.014369466626461547,-3.368441262168844,22.479999542236328,1.5074600097360173,22.453332901000977,5.090875988347652,22.21999931335449,0.014369466626461547 3303,2018-05-16,22.413333892822266,22.65999984741211,22.239999771118164,22.26666641235352,1954008.0,-0.014076232752688322,-3.199984741269145,0.5238111457006297,72.58632766142594,70.90964938927357,-0.3231200051029788,-2.0977953735108343,-2.8711019460630354,-3.34318004694531,33.37968273315124,0.4933338165283203,2.590555411475581,1.591334342956543,-2.490433630166752,5.673102316079838,-0.44954964360510274,3.6322183295181887,-2.5442048324504434,55.62513411057864,-8.26816381665573,2.0408839865616475,5,-0.2633342742919922,-1.786667823791504,-3.4250006675720215,-3.0633344650268555,-0.573333740234375,2,-0.009815640178973073,-1.9130432078416784,22.733333587646484,-3.368441262168844,22.479999542236328,1.5074600097360173,22.453332901000977,-0.009815640178973073 3304,2018-05-17,22.373332977294922,22.66666603088379,22.373332977294922,22.420000076293945,1310586.0,-0.0017846927957537728,-11.571300118526995,-0.3181830004161542,73.78222133321967,71.59860486811797,-0.2673374989624371,-1.828638835957161,-2.783516893618149,-3.262359952493597,34.522284440503896,0.2933330535888672,2.3388652052975942,1.3463334083557115,-2.606263965244537,5.29893078195596,-0.6299652784444127,3.3226320951558357,-2.35790241368856,42.53730546605944,-26.958786539582796,1.9762986868001235,5,-0.22333335876464844,-1.7466669082641602,-3.423333168029785,-3.0233335494995117,-0.5333328247070312,3,-0.001787883618768027,-3.199984741269145,22.413333892822266,-1.9130432078416784,22.733333587646484,-3.368441262168844,22.479999542236328,-0.001787883618768027 3305,2018-05-18,22.81333351135254,22.959999084472656,22.413333892822266,22.440000534057614,1876674.0,0.01966629355153038,-1.5624955296473786,-7.999918257244528,63.726460382100726,70.83476232045324,-0.5907462528707974,-1.9911073506394246,-3.1881075482711623,-3.660963418292148,35.19802594353111,0.5866661071777344,2.0877603985722253,1.5453339576721206,-2.211361530122325,5.302029445466566,-0.33301378622510214,3.4236817015693433,-2.657453504641019,79.81663175688091,12.763753400508776,1.8783477438972231,5,-0.573333740234375,-2.1866674423217773,-3.8633337020874023,-3.463334083557129,-0.7266674041748047,4,-0.028346031944299188,-11.571300118526995,22.373332977294922,-3.199984741269145,22.413333892822266,-1.9130432078416784,22.733333587646484,-0.028346031944299188 3306,2018-05-21,23.466665267944336,23.466665267944336,22.79999923706055,22.833332061767575,1412793.0,0.028638153922866172,1.1052615728401418,1.696429848672171,53.37578577843086,69.14166592368872,-1.1508540860636032,-2.3717196604456987,-3.7974926129740183,-4.271073809336741,36.407275711304656,0.6666660308837855,1.986896950800599,1.9483324050903335,-1.6857618110925152,5.582426621273182,0.1312852969989109,3.765379513181756,-3.175953795851864,100.0,34.69386365252694,1.817047108091424,5,-0.9633321762084961,-2.839999198913574,-4.586665153503418,-4.116665840148926,-1.4133319854736328,0,-0.053124972822312544,-1.5624955296473786,22.81333351135254,-11.571300118526995,22.373332977294922,-3.199984741269145,22.413333892822266,-0.053124972822312544 3307,2018-05-22,23.440000534057614,23.51333236694336,23.13999938964844,23.446666717529297,1270656.0,-0.0011362813413096085,4.333424161092062,-0.010525554963279043,51.379775622215746,67.20241941700324,-0.9421276481110077,-2.039553330137988,-3.729293848660351,-4.198242790887917,37.77406868295887,0.3733329772949183,1.9440512918753114,1.6613343238830538,-1.7190319295010994,5.041700577267207,-0.0288488028090228,3.3515174505751304,-3.019850855199426,94.2409521969221,31.460011330032273,1.6901831266920764,5,-0.7733345031738246,-2.813334465026852,-4.560000419616696,-4.0900011062622035,-1.2266674041748047,1,-0.0654153027781621,1.1052615728401418,23.466665267944336,-1.5624955296473786,22.81333351135254,-11.571300118526995,22.373332977294922,-0.0654153027781621 3308,2018-05-23,22.746665954589844,23.20000076293945,22.69333267211914,23.15999984741211,1371510.0,-0.029579119610529725,1.0540498743475892,62.00457796849342,57.163741161264966,65.5557955389082,-0.12386343604456584,-1.0525973224869887,-3.014305757666662,-3.464433895507561,38.724153107649606,0.746667861938473,1.8148278469244126,0.7473330497741699,-2.2393208195468866,3.7339869190952264,-0.7459938848863601,2.2406599844347,-2.2022555972365687,32.74852431368875,-27.356561067325877,1.4933269346605287,5,0.006667137145996094,-2.119999885559082,-3.866665840148926,-3.3966665267944336,-0.3466663360595703,2,-0.0401524291360148,4.333424161092062,23.440000534057614,1.1052615728401418,23.466665267944336,-1.5624955296473786,22.81333351135254,-0.0401524291360148 3309,2018-05-24,22.413333892822266,22.920000076293945,22.253332138061523,22.70000076293945,1329687.0,-0.014654106339497153,-1.1977929386613009,0.693547940527711,58.271252146832246,64.10966472211821,0.2679555804313267,-0.4033845314386255,-2.653290635716189,-3.0926871544256116,39.35643456203328,0.6666679382324219,1.7279467185881359,0.20033426284789968,-2.1720664128988005,2.5727349385946,-0.9858660750254522,1.3865346007212516,-1.749633284113706,12.698549658418143,-45.56796875302844,1.186200337873351,5,0.45999908447265625,-1.786667823791504,-3.5566673278808594,-3.0633344650268555,-0.40000152587890625,3,-0.025580029413561745,1.0540498743475892,22.746665954589844,4.333424161092062,23.440000534057614,1.1052615728401418,23.466665267944336,-0.025580029413561745 3310,2018-05-25,22.333332061767575,22.746665954589844,22.17333221435547,22.52666664123535,1866210.0,-0.0035693855915076567,-1.2337637245248667,0.6744224729866605,52.827118969958306,61.85379037539147,0.36782602596160174,0.02330017027525244,-2.541666222632557,-2.9706201852938783,39.6616407778832,0.573333740234375,1.6195941021578761,-0.0990008354187033,-1.3626709557685253,1.1646692849311187,-0.7308358955936143,0.5328342247562077,-1.5551128117579438,11.940285760647436,-45.545246570695106,0.6318350601749103,5,0.5100002288818395,-1.7066659927368129,-3.4983315467834437,-2.9833326339721644,-0.5199985504150355,4,-0.022089489728414402,-1.1977929386613009,22.413333892822266,1.0540498743475892,22.746665954589844,4.333424161092062,23.440000534057614,-0.022089489728414402 3311,2018-05-28,22.52666664123535,22.60000038146973,22.299999237060547,22.5,737700.0,0.008656772707855254,2.461535922180429,-0.1379300139103987,61.379318169261914,60.49911124719004,0.20317315487464782,-0.04971981926399849,-2.6944619266952614,-3.1202851372027816,39.688895607105444,0.30000114440918324,1.4481405865891048,0.016333675384522905,-1.04237779206154,1.0750451428305858,-0.5130220583385103,0.5456894091075561,-1.6385094955766917,26.368237809339174,-35.44265661582209,0.529355733723032,5,0.3166656494140625,-1.823333740234375,-3.9066672325134277,-3.1766672134399414,-0.9000015258789062,0,-0.019532429767136095,-1.2337637245248667,22.333332061767575,-1.1977929386613009,22.413333892822266,1.0540498743475892,22.746665954589844,-0.019532429767136095 3312,2018-05-29,22.433332443237305,22.63333320617676,22.07999992370605,22.293333053588867,1431642.0,-0.004143276033001575,1.0493790531089724,5.249982118589514,57.575740576223055,58.831268237723044,0.2787952467219661,-0.010478848136813212,-2.557398872730225,-2.988064395261823,37.99812205981388,0.5533332824707102,1.2661287683910558,-0.04300050735473704,-1.0631483486161706,0.9771473339066965,-0.5530744279854538,0.46707341327597973,-1.4396349177555763,31.547522747670204,-33.57430830153956,0.5100739206307161,5,0.36333370208740234,-1.7299995422363281,-3.8766660690307617,-3.0833330154418945,-0.6666660308837855,1,-0.016939042013847327,2.461535922180429,22.52666664123535,-1.2337637245248667,22.333332061767575,-1.1977929386613009,22.413333892822266,-0.016939042013847327 3313,2018-05-30,22.753332138061523,22.753332138061523,22.35333251953125,22.433332443237305,1153947.0,0.014264474332287058,1.5,2.285722070844687,57.194233498442415,56.98815847830335,0.013517732909701152,-0.3937195646115086,-2.8245363421276153,-3.262451167048134,36.26801311092315,0.39999961853027344,1.067864187447686,0.3043325424194343,-0.6500692088232505,1.258734293662119,-0.1728683332019081,0.7815334180407767,-1.6583158479496518,80.15858238609279,16.366341087046365,0.47720087562134217,5,0.043334007263183594,-2.049999237060547,-4.22333288192749,-3.4033327102661133,-0.8466663360595703,2,-0.023732744061491062,1.0493790531089724,22.433332443237305,2.461535922180429,22.52666664123535,-1.2337637245248667,22.333332061767575,-0.023732744061491062 3314,2018-05-31,23.20666694641113,23.20666694641113,22.71999931335449,22.78666687011719,2650719.0,0.019923886558631754,1.3174644983447334,1.3125014901175183,59.59253045359556,56.528832930691664,-0.34551170816325794,-0.8004068054232256,-3.2134931679387186,-3.6628159588959868,35.182241784666935,0.4866676330566406,0.8449920446715993,0.7020006179809535,-0.2940207005370752,1.6980219364989821,0.20398995872193737,1.2000112772399696,-2.014384642254317,100.0,38.03913612634156,0.49801065925901483,5,-0.41000080108642223,-2.5033340454101527,-4.718334197998043,-3.726667404174801,-1.1333332061767578,3,-0.03476015447386793,1.5,22.753332138061523,1.0493790531089724,22.433332443237305,2.461535922180429,22.52666664123535,-0.03476015447386793 3315,2018-06-01,23.20666694641113,23.399999618530273,23.03333282470703,23.246665954589844,1120134.0,0.0,1.115387366370844,-0.09523571645906338,59.31624057024778,57.188883463115765,-0.3172076101891861,-0.7163720533932967,-3.1452088196320105,-3.6206980764982326,34.96907425591383,0.3666667938232422,0.6478282561924971,0.6253338813781717,-0.33672645225576403,1.5873942150121074,0.14430371456120383,1.1063640481951396,-1.9210092687711757,85.35358205935879,24.10334961845161,0.4810301668169679,6,-0.41000080108642223,-2.5033340454101527,-4.7800011634826625,-3.726667404174801,-0.713333129882809,4,-0.051422058248322355,1.3174644983447334,23.20666694641113,1.5,22.753332138061523,1.0493790531089724,22.433332443237305,-0.051422058248322355 3316,2018-06-04,23.5,23.559999465942386,23.07333374023437,23.28000068664551,1048521.0,0.012640033756947444,1.8627543378380473,-5.500119212244904,59.729263163601985,58.11660430104757,-0.6764509030106858,-0.9480499051329012,-3.368235090477583,-3.8676509900994134,34.95430067468132,0.4866657257080149,0.44747429540496597,0.848666954040528,-0.1681058814192724,1.8654397895003285,0.3402805363106296,1.3570533717704265,-2.124701963816232,95.94598077701262,36.58084634250636,0.5083864177298998,6,-0.6800003051757812,-2.2233333587646484,-5.073334217071533,-4.020000457763672,-1.2266674041748047,0,-0.07177304207010471,1.115387366370844,23.20666694641113,1.3174644983447334,23.20666694641113,1.5,22.753332138061523,-0.07177304207010471 3317,2018-06-05,23.566665649414066,23.726665496826172,23.399999618530273,23.433332443237305,1052256.0,0.002836836145279298,-2.266677475037432,0.6060619196657187,65.64192426208406,59.05862464558303,-0.8082563827568805,-0.910163303281827,-3.3681724970680555,-3.8912294440075463,35.00092581041847,0.32666587829589844,0.3734231353380473,0.8193325996398961,-0.15990827435971156,1.7985734736395038,0.3297121626400923,1.3089530366397,-2.0602855274447798,88.34952265347474,27.333530800406834,0.48962043699980384,6,-0.6633329391479528,-1.336666107177738,-4.10666656494141,-4.086666107177738,-1.1066665649414098,1,-0.08231968675237067,1.8627543378380473,23.5,1.115387366370844,23.20666694641113,1.3174644983447334,23.20666694641113,-0.08231968675237067 3318,2018-06-06,23.399999618530273,23.76000022888184,23.26666641235352,23.60666656494141,1251942.0,-0.0070721091122170066,-1.0845089719257415,-1.5500035762820825,63.461537499656075,59.63532301811901,-0.6025315497912338,-0.6563872168265874,-3.1263125268305814,-3.689246376589015,34.94964685968882,0.4933338165283203,0.33634529326100804,0.5759999275207512,-0.35166611859087027,1.5036659736323728,0.11216690446494226,1.0398329505765602,-1.7159966665724369,65.38458716942365,1.9472604023978022,0.4638330230558103,6,-0.4799995422363281,-0.8133325576782227,-2.7733335494995117,-2.7733335494995117,-1.0533332824707031,2,-0.06980056550442548,-2.266677475037432,23.566665649414066,1.8627543378380473,23.5,1.115387366370844,23.20666694641113,-0.06980056550442548 3319,2018-06-07,23.733333587646484,24.11333274841309,23.446666717529297,23.566665649414066,1395939.0,0.01424504164744711,-2.2786923690258605,-0.806456674019147,62.41007203499499,60.700095580900864,-0.8145960525797378,-0.9175775555943062,-3.380533239376284,-3.9833697219080157,34.83506971848567,0.713333129882816,0.3191005679651866,0.8336671829223619,-0.1326326550752981,1.7999670209200218,0.3505172639235319,1.3168171019211918,-1.8417309079962472,64.81489003604514,3.306942583207004,0.48314991899883064,6,-0.6366672515869141,-0.9700002670288086,-3.1066675186157227,-3.1066675186157227,-1.7533340454101562,3,-0.0769663384580469,-1.0845089719257415,23.399999618530273,-2.266677475037432,23.566665649414066,1.8627543378380473,23.5,-0.0769663384580469 3320,2018-06-08,23.626665115356445,23.71333312988281,23.5,23.60666656494141,957441.0,-0.004494458053948325,1.206880222566464,0.11999038703621295,52.53164022134875,59.71702025335496,-0.564542803997881,-0.757327484123465,-3.1876974122902517,-3.837499943900454,34.48709259461096,0.23333358764648438,0.31953125714501596,0.6683320999145508,-0.325937920044133,1.6626021198732346,0.17119708993520888,1.1654671098938927,-1.4684548274546643,53.20499065581675,-3.292117223459421,0.497135009979341,6,-0.529998779296875,-0.8633317947387695,-2.961665630340576,-2.9999990463256836,-1.5533313751220739,4,-0.0657448424285858,-2.2786923690258605,23.733333587646484,-1.0845089719257415,23.399999618530273,-2.266677475037432,23.566665649414066,-0.0657448424285858 3321,2018-06-11,23.540000915527344,23.68000030517578,23.466665267944336,23.66666603088379,898749.0,-0.003668067389365648,1.7826249207000784,-6.333714830711664,51.552799446040204,59.04780457222353,-0.3565118346518794,-0.6189107837642425,-3.020328962474462,-3.7098243358029848,33.913283185486605,0.2133350372314453,0.34186541652316293,0.528667831420897,-0.47123486212146304,1.528570524963257,0.02871648464971699,1.028619178192077,-1.1471759323642061,32.28361534319857,-18.636138834758164,0.49995134677117964,6,-0.3066682815551758,-0.776667594909668,-2.8750014305114746,-2.913334846496582,-1.366668701171875,0,-0.044463341473730655,1.206880222566464,23.626665115356445,-2.2786923690258605,23.733333587646484,-1.0845089719257415,23.399999618530273,-0.044463341473730655 3322,2018-06-12,23.059999465942386,23.57999992370605,23.040000915527344,23.5,1182945.0,-0.020390884915741037,-1.2500069539094731,3.473730970199794,55.210640202339476,58.82740531710098,0.24778815791387032,-0.1192980104842718,-2.449137368479505,-3.1943797489722314,32.89688680643581,0.5399990081787074,0.3966188351286952,0.03233308792114542,-0.9590853324841468,1.0237515083264377,-0.46337612228149894,0.5280422981237898,-0.46071355094925437,1.8632215874260223,-49.233645952086576,0.4957092102026454,6,0.3566665649414027,-0.24333286285400746,-2.3949999809265172,-2.4333333969116246,-0.5933341979980504,1,-0.03411391536582775,1.7826249207000784,23.540000915527344,1.206880222566464,23.626665115356445,-2.2786923690258605,23.733333587646484,-0.03411391536582775 3323,2018-06-13,22.19333267211914,22.466665267944336,21.97333335876465,22.306665420532227,3690990.0,-0.03758312289222887,1.276921180856636,0.25757411557651916,46.89264227778072,57.416306630899335,1.1473180292431664,0.7694941272476612,-1.5078528977395997,-2.3052525114900106,31.549304194384987,1.086666107177738,0.3803007941226788,-0.8233336448669419,-1.847783495078513,0.20111620534462915,-1.3355585699727257,-0.31110871976115817,1.9200000762939489,10.280344677604495,-43.78692038607869,0.5122249251057852,6,0.8500003814697266,0.6333341598510742,-1.5283331871032715,-1.566666603088379,0.2133331298828125,2,0.01201560920539535,-1.2500069539094731,23.059999465942386,1.7826249207000784,23.540000915527344,1.206880222566464,23.626665115356445,0.01201560920539535 3324,2018-06-14,22.333332061767575,22.3799991607666,22.0,22.0,1548747.0,0.00630817334722833,-1.2800036621233448,-2.9411804305019964,49.99999999999999,56.38116878976069,0.9726977441025895,0.6601927407887764,-1.568564900220597,-2.423984766528786,30.12306122766151,0.37999916076660156,0.3963351067392722,-0.6813342094421415,-1.711214224817219,0.34854580593293605,-1.1962742171296803,-0.16639420175460273,1.737200698852547,20.6895833538865,-37.10753728228818,0.5149400076875392,6,0.7100009918212926,0.6333341598510778,-1.6683325767517054,-1.7066659927368129,0.193334579467777,3,0.0005970570918445439,1.276921180856636,22.19333267211914,-1.2500069539094731,23.059999465942386,1.7826249207000784,23.540000915527344,0.0005970570918445439 3325,2018-06-15,22.16666603088379,22.49333381652832,22.066665649414066,22.38666534423828,3247122.0,-0.007462658524166277,-1.031752807662108,-0.6600004577654252,44.962678600404814,54.74043717162768,1.0910623824173271,0.817860168352933,-1.3095883964198478,-2.239891819251948,28.424717387682797,0.42666816711425426,0.38860042304874653,-0.8156668663024895,-1.9107046310647675,0.27937089845978846,-1.3631857486836303,-0.26814798392134875,1.8619227416992246,11.328084400163167,-48.36076503689834,0.5475188823811395,6,0.8766670227050781,0.8766670227050781,-1.2233328819274902,-1.5399999618530273,0.18666648864746094,4,-0.008421044842169212,-1.2800036621233448,22.333332061767575,1.276921180856636,22.19333267211914,-1.2500069539094731,23.059999465942386,-0.008421044842169212 3326,2018-06-18,22.21999931335449,22.26000022888184,21.959999084472656,22.13333320617676,1338561.0,0.0024060128120482194,2.599986267194506,-0.39393808033427496,46.98113451992023,52.66701608916503,0.9354379961963772,0.7023509371795207,-1.2781894476061346,-2.2706274409048426,26.166853798162204,0.30000114440918324,0.3325245823541607,-0.7000002861022985,-1.820585420120846,0.42058484791624906,-1.2602928531115722,-0.1397077190930247,1.7674843509521594,16.04938853024717,-45.249401293615456,0.5602925670092732,6,0.8166666030883825,0.8166666030883825,-0.8416662216186488,-1.593333244323727,0.4066658020019567,0,-0.00660061105546339,-1.031752807662108,22.16666603088379,-1.2800036621233448,22.333332061767575,1.276921180856636,22.19333267211914,-0.00660061105546339 3327,2018-06-19,21.906665802001953,22.113332748413086,21.873332977294922,22.059999465942386,2190027.0,-0.014101418588443382,-1.181822910796494,-1.7692460055462047,37.99622388234865,49.8375367983531,1.1047096380796404,0.9432835678379661,-0.8656838082442846,-1.9285182078810266,23.794769832067903,0.34666633605956676,0.265273457538882,-0.9366670608520522,-2.1157403897018128,0.24240626799770837,-1.5262037252769325,-0.3471303964271719,1.999718479111337,5.376254772210584,-51.325344094796264,0.5895366644248802,6,1.0866670608520508,1.0866670608520508,-0.3666658401489258,-1.2799997329711914,0.9266662597656214,1,0.012172843405916511,2.599986267194506,22.21999931335449,-1.031752807662108,22.16666603088379,-1.2800036621233448,22.333332061767575,0.012172843405916511 3328,2018-06-20,21.833332061767575,22.15999984741211,21.833332061767575,21.920000076293945,1784835.0,-0.0033475537033881286,-6.538370122581387,0.56522496299338,28.177933867916465,46.03396589089992,1.042020542984595,0.9957361887449956,-0.6975732402735986,-1.8223915789650924,22.1671867788951,0.3266677856445348,0.16380458555890698,-0.9643341064453175,-2.2269599652996277,0.29829175240899275,-1.5956470358724744,-0.3330211770181606,1.9510691411166121,0.0,-49.10860518771446,0.6313129294271558,6,0.9400005340576172,1.1400003433227575,-0.34499883651733043,-1.2066659927368129,1.6733341217041051,2,0.029007629453215333,-1.181822910796494,21.906665802001953,2.599986267194506,22.21999931335449,-1.031752807662108,22.16666603088379,0.029007629453215333 3329,2018-06-21,21.84000015258789,22.13333320617676,21.64666557312012,21.933332443237305,1420479.0,0.0003054087576486175,-1.0277756805836769,1.0768942978498206,28.329809980916522,43.344873641963005,0.825331927776702,0.9949232860947959,-0.6237668526192408,-1.7951499460881735,21.36831769424112,0.4866676330566406,0.022268380056363668,-0.9289993286132798,-2.252912316934573,0.3949136597080134,-1.5909558227739247,-0.267042834452635,1.788315519006968,22.83475032552491,-20.79315432782452,0.661956494160646,6,0.8233327865600586,1.0399990081787145,-0.45166730880737305,-1.213334083557129,1.6266651153564453,3,0.025946229187499226,-6.538370122581387,21.833332061767575,-1.181822910796494,21.906665802001953,2.599986267194506,22.21999931335449,0.025946229187499226 3330,2018-06-25,21.84000015258789,22.246665954589844,21.786666870117188,21.86000061035156,1956051.0,0.0,-6.263123023641018,0.21429301289514516,20.97902983999616,39.947788130180335,0.609317298348671,1.0077362451798564,-0.530027493455755,-1.7584476627622792,20.592763441949565,0.45999908447265625,-0.11113614820977347,-0.9043327331542983,-2.2798025236465556,0.47113705733795896,-1.5920676284004287,-0.2165978379081679,1.5901505091594927,31.52187433916674,-5.261435913225231,0.6877348952461286,6,0.7733325958251953,1.0399990081787145,-0.45166730880737305,-1.213334083557129,1.7000007629394531,0,0.03144077307005411,-1.0277756805836769,21.84000015258789,-6.538370122581387,21.833332061767575,-1.181822910796494,21.906665802001953,0.03144077307005411 3331,2018-06-26,22.086666107177734,22.15333366394043,21.85333251953125,21.966665267944336,1357812.0,0.01129422861110263,1.3684055985122834,-5.999904634752163,25.657909596721282,36.664151396222756,0.1506592256625865,0.7656728454971358,-0.6775103332382777,-1.9630916129492526,19.77529727416682,0.31333351135253906,-0.27047284502319613,-0.6356667518615708,-2.039576586331453,0.7682430826083113,-1.3376216690965137,0.06628816537337201,1.165136045706923,73.3333757188314,41.293549754724275,0.7019549172349414,6,-0.016666412353515625,0.7933330535888707,-0.6533331871032715,-1.4600000381469727,1.6133346557617152,1,0.012073638052003455,-6.263123023641018,21.84000015258789,-1.0277756805836769,21.84000015258789,-6.538370122581387,21.833332061767575,0.012073638052003455 3332,2018-06-27,22.053333282470703,22.286666870117188,21.946666717529297,22.15999984741211,1528161.0,-0.001509183167132666,-1.125002980235081,-0.8888818246840976,26.834876382198345,34.43551074115805,0.029256193424920696,0.8106393121168018,-0.5366742703771834,-1.8935715000149393,19.297178813537244,0.3400001525878906,-0.39011452859890383,-0.6499996185302734,-2.0804130762985658,0.7804138392380189,-1.3652063474144178,0.06520711035387095,1.0379552124375024,63.54170081509166,34.244216327454154,0.7152067288841455,6,0.016666412353515625,0.826665878295902,-0.48833370208740234,-1.4266672134399414,1.4400005340576172,2,0.025997513643049253,1.3684055985122834,22.086666107177734,-6.263123023641018,21.84000015258789,-1.0277756805836769,21.84000015258789,0.025997513643049253 3333,2018-06-28,22.21333312988281,22.26666641235352,21.940000534057614,22.020000457763672,1472364.0,0.00725513215452489,1.17777806034866,-1.8124955296473453,22.195116164498856,31.346079203880144,-0.14260463467540418,0.6409728306492077,-0.5790775054956647,-2.018428148868587,18.639354258819907,0.32666587829590554,-0.5093940354622113,-0.46299982070923207,-1.909732076251796,0.9837324348333318,-1.186365948480514,0.2603663070620499,0.7334930728465885,88.54162630943627,61.10395103091747,0.723366127771282,6,-0.1433334350585902,0.6666660308837962,-0.5666670799255336,-1.5866670608520472,1.4200000762939524,3,0.027911116637003186,-1.125002980235081,22.053333282470703,1.3684055985122834,22.086666107177734,-6.263123023641018,21.84000015258789,0.027911116637003186 3334,2018-06-29,22.399999618530273,22.520000457763672,22.126665115356445,22.333332061767575,1467381.0,0.008403353407433922,1.5652090084150687,0.3448333695073351,28.199059522873227,29.48345486193219,-0.3562872312416481,0.4118921605878114,-0.648496810614045,-2.162228788284626,17.588675342248973,0.39333534240722656,-0.6131425513767326,-0.2359999656677232,-1.665352627077258,1.1933526957418117,-0.9506762963724888,0.4786763650370425,0.4168105212381974,83.63625487023964,57.00182421304318,0.7146763307047667,6,-0.3166666030883789,0.4799995422363317,-0.7100000381469727,-1.7733335494995117,2.013334274291992,4,0.049404758204813604,1.17777806034866,22.21333312988281,-1.125002980235081,22.053333282470703,1.3684055985122834,22.086666107177734,0.049404758204813604 3335,2018-07-02,22.01333236694336,22.299999237060547,22.01333236694336,22.18000030517578,1163463.0,-0.017261931168384703,-2.439976196470669,-2.499985695076112,25.48177890612166,27.094637571510127,0.007087638706416044,0.7426499257643542,-0.13763152125417122,-1.736424996895284,16.18230420249345,0.38666725158691406,-0.6340696351845168,-0.5630004882812507,-1.9916792116914408,0.8656782351289394,-1.2773398499863475,0.1513388734238461,0.6864633161602782,23.999931335580186,-1.840605724981284,0.7143393617050955,7,0.07000064849853516,0.8666667938232457,-0.2633328437805176,-1.3866662979125977,2.8466682434081996,0,0.0660205768383979,1.5652090084150687,22.399999618530273,1.17777806034866,22.21333312988281,-1.125002980235081,22.053333282470703,0.0660205768383979 3336,2018-07-03,21.81333351135254,22.200000762939453,21.793333053588867,22.15333366394043,1226625.0,-0.009085351197947289,-1.1403503488430458,2.039985351674258,28.0000026927286,25.983946328219012,0.16017908901740086,0.8535721319205614,0.17175774433864888,-1.4934780106597856,14.45404470605684,0.40666770935058594,-0.6870896591846893,-0.6786660194396958,-2.0765665928304173,0.7192345539510256,-1.3776163061350566,0.0202842672556649,0.7811491607527472,2.7523537795649675,-25.042114568900747,0.69895028669536,7,0.26999950408935547,1.066665649414066,-0.07833433151245117,-1.1866674423217773,2.85333251953125,1,0.07915651238157517,-2.439976196470669,22.01333236694336,1.5652090084150687,22.399999618530273,1.17777806034866,22.21333312988281,0.07915651238157517 3337,2018-07-04,21.626665115356445,22.00666618347168,21.593332290649414,21.84666633605957,855591.0,-0.008557536421425205,-1.883722787033587,0.6470621234390602,36.84208661546347,26.946629966835346,0.3385551960845561,0.9354073406118744,0.4752100649538349,-1.2782426913772689,12.594619265374249,0.4133338928222656,-0.7136723733737753,-0.7683343887329102,-2.120744700387096,0.5840759229212757,-1.4445395445600013,-0.09212923290581898,0.8730358468503248,3.597061590108698,-25.321739032545807,0.6762051558270926,7,0.43000125885009766,1.2266674041748047,0.14666748046875,-0.9999990463256836,3.2133350372314453,2,0.09586941104991675,-1.1403503488430458,21.81333351135254,-2.439976196470669,22.01333236694336,1.5652090084150687,22.399999618530273,0.09586941104991675 3338,2018-07-05,21.76666641235352,22.020000457763672,21.63333320617676,21.700000762939453,1162035.0,0.006473549955589908,-2.8666577657404364,-0.3030239977805682,36.84214255851378,27.892444697679487,0.210208574695109,0.7027996742915157,0.4528036085001297,-1.3888922976119922,10.911824093003004,0.39333534240722656,-0.7533679741517254,-0.5466664314269991,-1.8394971256463712,0.746164262792373,-1.193081778536687,0.09974891568268873,0.6242703092663682,18.70509076014619,-10.789732499395363,0.6464153471096867,7,0.2899999618530238,1.0866661071777308,-0.01666688919067738,-1.1400003433227575,3.193332672119137,3,0.07932622163928804,-1.883722787033587,21.626665115356445,-1.1403503488430458,21.81333351135254,-2.439976196470669,22.01333236694336,0.07932622163928804 3339,2018-07-06,21.906665802001953,22.00666618347168,21.68000030517578,21.700000762939453,1089357.0,0.006431825020710491,-1.6486499025702885,3.10002288853268,43.887148460026886,30.437791211016233,0.09013929679868582,0.4415739475643967,0.44068305883386927,-1.5020471244133162,8.750366895879012,0.32666587829589844,-0.7283249933583704,-0.3153336524963386,-1.4318454601443946,0.8011781551517174,-0.8735895563203684,0.24292225132769119,0.388558387901476,44.33963028040713,12.028539850600332,0.5582559038240285,7,0.15000057220458984,0.9466667175292969,-0.15666627883911133,-1.2799997329711914,3.1399993896484375,4,0.07881926988711419,-2.8666577657404364,21.76666641235352,-1.883722787033587,21.626665115356445,-1.1403503488430458,21.81333351135254,0.07881926988711419 3340,2018-07-09,22.07333374023437,22.16666603088379,21.926666259765625,21.933332443237305,905355.0,0.0076080924289805285,-2.130425047579953,0.6774309657412705,46.72622012641274,32.77871460320417,-0.04464436982937059,0.16081252065760054,0.4126998846774903,-1.646909216019619,6.337596918599983,0.26000022888183594,-0.6586075788174917,-0.07099914550781605,-0.9712584516249478,0.8292601606093157,-0.5211287985663837,0.3791305075507516,0.1376634217585746,79.12088257579272,42.904104373673306,0.4501296530585664,7,-0.01666736602782848,0.7799987792968786,-0.32333421707152965,-1.4466676712036097,3.2333316802978587,0,0.10601027375953809,-1.6486499025702885,21.906665802001953,-2.8666577657404364,21.76666641235352,-1.883722787033587,21.626665115356445,0.10601027375953809 3341,2018-07-10,22.49333381652832,22.61333274841309,22.1200008392334,22.1200008392334,855414.0,0.01902748724939496,-1.6428520338827375,2.6666394190815517,62.50001015986751,36.74150724516741,-0.448004677339636,-0.36008340665676286,0.04176591446023892,-2.0375432160937486,4.126837898404021,0.539999008178718,-0.5749007437072642,0.401334285736084,-0.24247905534128833,1.0451476268134563,0.07942761519739605,0.7232409562747719,-0.9000015258789062,88.23540411463503,46.129822528870406,0.3219066705386862,7,-0.3900012969970703,0.3599987030029297,-0.7433342933654785,-1.8666677474975586,2.2266654968261683,1,0.10521636379593446,-2.130425047579953,22.07333374023437,-1.6486499025702885,21.906665802001953,-2.8666577657404364,21.76666641235352,0.10521636379593446 3342,2018-07-11,22.273332595825195,22.53333282470703,22.26000022888184,22.373332977294922,1058037.0,-0.009780729815224931,-3.3158306856000292,-0.26785842010074895,58.8235249118937,40.81133043932239,-0.21625640348397468,-0.21295752468293472,0.2400843477898036,-1.7842604824982686,2.75543182237901,0.27333259582519176,-0.47252632431736785,0.22066640853881836,-0.24584804749156675,0.6871808645692035,-0.01259081947637597,0.4539236365540127,-0.659600296020507,65.30609067306047,17.136061672283475,0.23325722801519316,7,-0.1700000762939453,0.5799999237060547,-0.22499942779541016,-1.630000114440918,2.260000228881836,2,0.10745286655070152,-1.6428520338827375,22.49333381652832,-2.130425047579953,22.07333374023437,-1.6486499025702885,21.906665802001953,0.10745286655070152 3343,2018-07-12,22.459999084472656,22.459999084472656,21.986665725708008,22.14666557312012,1004796.0,0.008380716619049933,2.021275041545682,-3.133323160846061,61.59597830476356,44.52209919286577,-0.4070604638299322,-0.3990828884731279,0.027439361038030796,-1.9409058137279054,2.9615470752989737,0.47333335876464844,-0.3902213102611789,0.3939995765686035,-0.10364693386697965,0.8916460870041867,0.14517632135081016,0.6428228317863969,-0.8262747756958007,83.57137748168401,30.866597531110557,0.24882325521779192,7,-0.35666656494140625,0.39333343505859375,0.10666704177856445,-1.7333335876464844,1.8400001525878942,3,0.10596621394168304,-3.3158306856000292,22.273332595825195,-1.6428520338827375,22.49333381652832,-2.130425047579953,22.07333374023437,0.10596621394168304 3344,2018-07-13,22.34666633605957,22.63333320617676,22.15333366394043,22.57333374023437,1046118.0,-0.005045981880357098,1.769230769230733,-0.7234061980678944,59.09089353511972,48.25644526275444,-0.33758981162267787,-0.30008548837506765,0.15184148836522127,-1.8029091943561752,3.3082259007138055,0.4799995422363317,-0.3123911105796431,0.28000011444091655,-0.21918775618064856,0.7791879850624817,0.03040617913013577,0.5295940497516973,-0.6933498584899915,59.43394953265448,3.882386610071677,0.24959393531078172,7,-0.23333358764648438,0.5066661834716797,0.40666723251342773,-1.6033334732055664,2.039999008178711,4,0.11694508295387651,2.021275041545682,22.459999084472656,-3.3158306856000292,22.273332595825195,-1.6428520338827375,22.49333381652832,0.11694508295387651 3345,2018-07-16,21.979999542236328,22.36666679382324,21.906665802001953,22.3266658782959,779001.0,-0.016408120491402944,1.156247066344226,1.5294053299001409,48.1651412267739,50.49701621098169,0.02665448521650049,0.05468332975296164,0.5390851168580824,-1.4097346145077125,3.305688867413033,0.4600009918212855,-0.24186432500482624,-0.07733335494994975,-0.5756282266236425,0.42096151672374305,-0.32648079078679615,0.17181408088689665,-0.28748239552246346,10.091788872469326,-41.425513373334354,0.2491474358368459,7,0.1333332061767578,0.6733331680297852,0.9500002861022949,-1.0600004196166992,2.5600013732910156,0,0.13952073308833413,1.769230769230733,22.34666633605957,2.021275041545682,22.459999084472656,-3.3158306856000292,22.273332595825195,0.13952073308833413 3346,2018-07-17,22.07333374023437,22.100000381469727,21.780000686645508,21.913333892822266,1182189.0,0.004246323928200901,2.0,-0.4615384615384513,50.33708587556812,51.99646057321554,-0.028966259940695238,-0.05291504673199654,0.4540816601139248,-1.4787297119789429,3.574982973334522,0.31999969482421875,-0.2007752240455325,0.02333412170409943,-0.4691642513436527,0.5158324947518516,-0.22291506481977663,0.2695833082279755,-0.34318395114199163,34.37499999999944,-14.975997042883442,0.2462491865238756,7,0.05999946594238992,0.5633325576782262,0.8566660881042516,-1.1533346176147425,2.699998855590824,1,0.14648134796259948,1.156247066344226,21.979999542236328,1.769230769230733,22.34666633605957,2.021275041545682,22.459999084472656,0.14648134796259948 3347,2018-07-18,22.17333221435547,22.420000076293945,21.979999542236328,22.00666618347168,1419006.0,0.0045302841563448215,-3.0000173395871443,1.041663686431609,49.31191155510882,53.381990461726105,-0.048349624014264236,-0.1390398544219167,0.37836225187382766,-1.5588828970279778,3.778440074320792,0.4400005340576172,-0.10805507511721402,0.10999927520752095,-0.3805955029886192,0.6005940534036611,-0.13529811389054913,0.35529666430559104,-0.40705508857971395,46.093582361776505,1.6297137314194927,0.2452973890980699,7,-0.01666545867919922,0.4133338928222656,0.8250007629394531,-1.2533330917358398,2.4000015258789027,2,0.11485270118084712,2.0,22.07333374023437,1.156247066344226,21.979999542236328,1.769230769230733,22.34666633605957,0.11485270118084712 3348,2018-07-19,22.466665267944336,22.559999465942386,22.16666603088379,22.200000762939453,1234746.0,0.013229092080213167,-1.3599961090162318,1.5999931335187283,51.106176765477365,54.184104717887266,-0.2592037029965901,-0.4031627427585711,0.10612501962565091,-1.8299312406844948,4.17485748312213,0.3933334350585973,-0.0051531891610814284,0.3716656684875481,-0.1378162952906301,0.8811476322657263,0.116924686598459,0.6264066503766372,-0.6866645812988281,80.46858236177637,39.26775182417742,0.25474098188908945,7,-0.2599983215332031,-0.35333251953125,0.650001049041748,-1.546666145324707,2.3733348846435547,3,0.09198817590928532,-3.0000173395871443,22.17333221435547,2.0,22.07333374023437,1.156247066344226,21.979999542236328,0.09198817590928532 3349,2018-07-20,22.406665802001953,22.426666259765625,22.106666564941406,22.26666641235352,1243950.0,-0.002670599540555374,2.5555461365659307,0.525001966969209,57.32009643699932,55.36120208573023,-0.13501924407268717,-0.314666517189103,0.1755673521227905,-1.7588402658904059,4.217363018656703,0.3599987030029297,0.07527199694275666,0.2833329200744643,-0.22945553435191357,0.7961213745008422,0.02693869286127537,0.5397271472876533,-0.5925318145751959,80.3418071912043,35.43818519040279,0.2563942272131883,7,-0.1999988555908203,-0.2933330535888672,0.5283341407775879,-1.4866666793823242,2.513334274291992,4,0.08449866891349078,-1.3599961090162318,22.466665267944336,-3.0000173395871443,22.17333221435547,2.0,22.07333374023437,0.08449866891349078 3350,2018-07-23,22.52666664123535,22.6200008392334,22.333332061767575,22.399999618530273,515982.0,0.005355586605066298,-1.2051263241291963,0.9047683923705951,63.682841057596484,55.49262774103344,-0.20557015268257572,-0.4011537253920885,0.05907630134467112,-1.8615103610555863,4.6151574986293635,0.28666877746582387,0.1552461380158725,0.3690004348754883,-0.15572448308629916,0.8937253528372757,0.10663797589459634,0.6313628938563802,-0.6797646850585934,88.88878797099015,37.056585493718586,0.26236245898089333,7,-0.31999969482421875,-0.4133338928222656,0.4783329963684082,-1.6066675186157227,2.8466663360595703,0,0.08256874985658902,2.5555461365659307,22.406665802001953,-1.3599961090162318,22.466665267944336,-3.0000173395871443,22.17333221435547,0.08256874985658902 3351,2018-07-24,22.35333251953125,22.726665496826172,22.280000686645508,22.466665267944336,1192359.0,-0.007694619202417208,-2.4359305422080064,-0.8947297093811173,64.01028202007126,56.0689340863865,-0.060551287575339785,-0.2179939550508898,0.2331187410244695,-1.6712516893817622,5.109292011092681,0.44666481018066406,0.2074591844278686,0.18233299255371094,-0.3483142549349907,0.7129802400424126,-0.08299063119063987,0.44765661629806175,-0.4749733133544929,50.0,-7.605893599974408,0.26532362374435164,7,-0.09999942779541016,-0.19333362579345703,0.6900005340576172,-1.433333396911621,2.7933330535888707,1,0.0978229261379926,-1.2051263241291963,22.52666664123535,2.5555461365659307,22.406665802001953,-1.3599961090162318,22.466665267944336,0.0978229261379926 3352,2018-07-25,22.626665115356445,22.68000030517578,22.299999237060547,22.333332061767575,1346745.0,0.012227823103618585,-1.1111246509804338,-2.5882461838806083,65.77014310007488,56.53273017475442,-0.3112210778333804,-0.470283325692602,-0.04448174716608477,-1.923663107077246,5.696199456416702,0.3800010681152344,0.25121950285231165,0.4269989967346177,-0.13773404589445803,0.9917320393636935,0.14463247542008162,0.7093655180491538,-0.6974075317407227,83.8708784278498,20.462584087202572,0.28236652131453754,7,-0.37333202362060547,-0.46666622161865234,0.4100008010864258,-1.7066659927368164,2.366668701171875,2,0.09487334830495331,-2.4359305422080064,22.35333251953125,-1.2051263241291963,22.52666664123535,2.5555461365659307,22.406665802001953,0.09487334830495331 3353,2018-07-26,22.833332061767575,22.85333251953125,22.459999084472656,22.63333320617676,872526.0,0.00913377845818153,2.2777817514245524,0.6818149306526065,66.58709522352834,57.36564147346649,-0.5133453221817241,-0.6620643158415334,-0.24278696775067132,-2.101394957476213,6.452796442787068,0.39333343505859375,0.22470172201457217,0.6026659965515115,-0.02929203026177163,1.2346240233647947,0.28668698314487173,0.9186450099581513,-0.8562300033592258,97.32136470924779,30.199738272450062,0.31597901340664114,7,-0.5166654586791957,-0.6099996566772425,0.16000080108642933,-1.9133329391479457,2.10000038146973,3,0.07620445731528935,-1.1111246509804338,22.626665115356445,-2.4359305422080064,22.35333251953125,-1.2051263241291963,22.52666664123535,0.07620445731528935 3354,2018-07-27,23.50666618347168,23.726665496826172,23.10666656494141,23.20000076293945,1785621.0,0.029489087264295666,-1.5135067214642455,1.533335876479468,71.71715069956325,59.98253141488753,-1.122915862328174,-1.315695141401772,-0.8984732152739596,-2.732323878248085,7.242743780563632,0.8933334350585973,0.24147067401578326,1.2206667900085435,0.37024535806496317,2.071088221952124,0.7954560740367533,1.6458775059803337,-1.4594656881734984,84.79265467672377,18.396181699747558,0.4252107159717898,7,-0.7533330917358398,-0.8466672897338867,-0.633333683013916,-2.586667060852051,1.239999771118164,4,0.056721525660398564,2.2777817514245524,22.833332061767575,-1.1111246509804338,22.626665115356445,-2.4359305422080064,22.35333251953125,0.056721525660398564 3355,2018-07-30,23.466665267944336,23.559999465942386,23.3266658782959,23.5,945651.0,-0.001701683905966589,2.0434750158598898,-0.1087006549281308,66.6666231199238,61.79692444203817,-0.9497282738781614,-1.223985945904566,-0.8551100812640087,-2.658767924340708,8.32426236190721,0.23333358764648793,0.23512294280558876,1.107999229431151,0.11865657894635717,2.0973418799159447,0.613327904188754,1.6026705546735478,-1.2515182724933567,82.02761088455823,17.63379452479306,0.49467132524239626,7,-0.6133327484130859,-0.806666374206543,-0.6949992179870605,-2.546666145324707,1.0066680908203125,0,0.06193188472905331,-1.5135067214642455,23.50666618347168,2.2777817514245524,22.833332061767575,-1.1111246509804338,22.626665115356445,0.06193188472905331 3356,2018-07-31,23.540000915527344,23.57999992370605,23.3266658782959,23.373332977294922,1331544.0,0.0031250988048645567,1.0540657573227237,-4.999828345825943,72.83654292526893,64.41077237205594,-0.8863471694000928,-1.224091228898807,-0.9452240796910942,-2.6976749625558156,9.683090521040695,0.2533340454101527,0.24899406574264304,1.0950015068054206,0.009364154292555327,2.180638859318286,0.5521828305489862,1.637820183061855,-1.1737020699388445,86.91603028941796,21.702474156511812,0.5428186762564327,7,-0.6233348846435547,-0.8800020217895508,-0.7933349609375,-2.620001792907715,0.39333152770996094,1,0.0778815628914562,2.0434750158598898,23.466665267944336,-1.5135067214642455,23.50666618347168,2.2777817514245524,22.833332061767575,0.0778815628914562 3357,2018-08-01,23.70000076293945,23.70000076293945,23.459999084472656,23.553333282470703,1427895.0,0.006796934629962781,2.272732001664696,0.8799981689592609,72.57282059045332,66.79595501927551,-0.9018547971174087,-1.2867711900151697,-1.1196293834021027,-2.8234565642709093,10.77303673544256,0.24000167846679332,0.3393199931033912,1.151334571838376,0.0006998235751858317,2.3019693201015663,0.5760171977067792,1.726651945969973,-1.197665252227182,97.89488900734501,33.55751641505243,0.5753173741315958,8,-0.7833347320556605,-1.0400018692016566,-1.2250013351440394,-2.7800016403198207,-0.173334121704098,2,0.0610407073253294,1.0540657573227237,23.540000915527344,2.0434750158598898,23.466665267944336,-1.5135067214642455,23.50666618347168,0.0610407073253294 3358,2018-08-02,23.49333381652832,23.899999618530273,23.399999618530273,23.60000038146973,2082987.0,-0.008720124040430544,-2.4090719933416564,-0.7272679983354559,70.18777955378854,68.22569758780764,-0.5970230222401192,-0.9951351835150675,-0.9077147250981312,-2.5897061534405097,12.048802268255818,0.5,0.4197761428118305,0.8583342552185051,-0.30429577516975925,2.0209642856067696,0.27701924002437295,1.4396492704126373,-0.868565307204662,48.739586714270025,-15.548085583081182,0.5813150151941314,8,-0.4033336639404297,-0.7466678619384766,-1.0183343887329102,-2.5733346939086914,0.18666648864746094,3,0.06384789880032704,2.272732001664696,23.70000076293945,1.0540657573227237,23.540000915527344,2.0434750158598898,23.466665267944336,0.06384789880032704 3359,2018-08-03,23.63333320617676,23.79999923706055,22.040000915527344,23.76666641235352,2978565.0,0.005959111241587545,16.600083923820094,1.2499999999999583,81.63262029236418,70.22011750278183,-0.6087360268196385,-1.0531394204641735,-1.0299854685560774,-2.696849339876838,12.258218778916262,1.7599983215332067,0.5095850717784671,0.9120002746582081,-0.2789963691310149,2.102996918447431,0.31650195276359483,1.5074985965528214,0.2666664123535121,85.66308611274918,13.920192868033666,0.5954983218946119,8,-0.6633329391479528,-0.8866672515869176,-1.1583337783813512,-2.7133340835571325,0.15999984741210938,4,0.055007020199790535,-2.4090719933416564,23.49333381652832,2.272732001664696,23.70000076293945,1.0540657573227237,23.540000915527344,0.055007020199790535 3360,2018-08-06,24.413333892822266,24.726665496826172,23.63333320617676,23.66666603088379,2317308.0,0.033004260543394004,-1.6885214377340851,-5.600014305128388,85.45451497903083,72.60281005377735,-1.2214134309145948,-1.7379502436542538,-1.7802492138875436,-3.436995643572054,13.335297401190044,1.0933322906494105,0.5998589308077413,1.5750009536743157,0.205642206965031,2.9443597003836004,0.8903215803196751,2.2596803270289563,-2.373332977294922,88.337524297416,11.377595482887102,0.6846793733546417,8,-1.0300006866455078,-1.2533349990844727,-1.9316678047180176,-3.4933347702026367,-0.12666702270507457,0,0.013653688727272906,16.600083923820094,23.63333320617676,-2.4090719933416564,23.49333381652832,2.272732001664696,23.70000076293945,0.013653688727272906 3361,2018-08-07,24.86000061035156,24.953332901000977,24.373332977294922,24.399999618530273,1721805.0,0.018296014771690627,-1.2597358203132256,0.6160717706893729,86.83727128844207,74.94360207470703,-1.424966740337556,-2.1062076133538206,-2.1976082774271717,-3.8378254918259422,13.83984893927732,0.5799999237060547,0.6968665828927918,1.903334331512447,0.2749679409440233,3.5317007220808705,1.0891511362282351,2.7175175267966587,-2.819999694824215,96.79637298066996,15.273922008323325,0.8141831952842121,8,-1.3633337020873988,-1.5866680145263636,-2.378334522247311,-3.94000148773193,-0.4733352661132777,1,-0.015553790912857246,-1.6885214377340851,24.413333892822266,16.600083923820094,23.63333320617676,-2.4090719933416564,23.49333381652832,-0.015553790912857246 3362,2018-08-08,24.66666603088379,25.059999465942386,24.479999542236328,24.739999771118164,1451994.0,-0.007776933818226306,-1.597014288032401,-0.15942083069000385,81.01499453072327,76.54670199772869,-1.0189834842649432,-1.8175645762476726,-1.9735994478267571,-3.5976097683746247,14.416827783361303,0.5799999237060582,0.772672916462021,1.5903330802917495,-0.17278277506886397,3.353448935652363,0.708775152611441,2.471891007972058,-2.5101318359375,86.97570781931199,5.100187926923866,0.881557927680307,8,-1.1166658401489258,-1.3400001525878906,-2.184999942779541,-3.74666690826416,-0.5066661834716797,2,-0.029729740806005878,-1.2597358203132256,24.86000061035156,-1.6885214377340851,24.413333892822266,16.600083923820094,23.63333320617676,-0.029729740806005878 3363,2018-08-09,24.84000015258789,24.966665267944336,24.61333274841309,24.61333274841309,1244535.0,0.007027059169126382,-2.117629734346535,-3.0909019975030727,83.24220464037184,77.82726354670741,-0.980888316338369,-1.9009136301396765,-2.12392885008439,-3.7203434484698903,15.681091163311883,0.35333251953124645,0.8782399701917285,1.644667148590088,-0.25896801813270187,3.5483023153128777,0.6928495652286912,2.5964847319514845,-2.509258041381834,92.71525102804235,10.20596280122983,0.9518175833613955,8,-1.2899999618530273,-1.4933338165283168,-2.385000705718994,-3.843334197998047,-0.5866680145263672,3,-0.05287171913385491,-1.597014288032401,24.66666603088379,-1.2597358203132256,24.86000061035156,-1.6885214377340851,24.413333892822266,-0.05287171913385491 3364,2018-08-10,24.959999084472656,25.07999992370605,24.63333320617676,24.746665954589844,1326519.0,0.004830874844912847,-1.0303095983284642,0.9411725107077791,83.24219590733648,79.66899385641995,-0.9756522602808673,-1.9131794592569058,-2.233668928752458,-3.785975703774632,16.693768540283354,0.44666671752928977,0.9726865291400912,1.6339994430542006,-0.37992646304824973,3.647925349156651,0.6270364900029755,2.640962396105426,-2.4655015319824187,91.70501140453828,9.589486309077529,1.006962953051225,8,-1.399998664855957,-1.5799989700317383,-2.5049996376037598,-3.9633331298828125,-1.0933322906494176,4,-0.05128200425668883,-2.117629734346535,24.84000015258789,-1.597014288032401,24.66666603088379,-1.2597358203132256,24.86000061035156,-0.05128200425668883 3365,2018-08-13,25.04666519165039,25.20000076293945,24.88666534423828,24.88666534423828,1034301.0,0.003472199934159814,-2.9166964690174315,0.75,87.68651338861095,81.31899057456906,-0.9103599315414677,-1.8533405617655667,-2.308857599646263,-3.8159418632690247,18.36419742632974,0.3133354187011683,1.0635597140514577,1.5673322677612305,-0.4817633040268383,3.6164278395492993,0.5427844818671943,2.5918800536552666,-2.3453274494628893,81.45136729024613,-4.531306597959514,1.0245477858940348,8,-1.4266643524169922,-1.5566644668579102,-2.591665744781494,-4.049999237060547,-1.2799987792968714,0,-0.05003988069754428,-1.0303095983284642,24.959999084472656,-2.117629734346535,24.84000015258789,-1.597014288032401,24.66666603088379,-0.05003988069754428 3366,2018-08-14,25.30666542053223,25.51333236694336,25.03333282470703,25.053333282470703,1167252.0,0.010380632586908689,-2.272727272727273,1.5833273728631936,87.64039887102287,82.99316593907677,-0.998396819357815,-1.9591334340656665,-2.5635789748329643,-4.018538467830389,19.98296814504744,0.4799995422363281,1.089671254558958,1.665665912628178,-0.42611518727767717,3.7574470125340333,0.6197753626752522,2.711556462581104,-2.3554613762695347,79.99996308355702,-5.991664336715019,1.0458905499529272,8,-1.5299987792968786,-1.6599988937377965,-2.8516659736633336,-4.309999465942386,-1.0799999237060582,1,-0.04030552953007693,-2.9166964690174315,25.04666519165039,-1.0303095983284642,24.959999084472656,-2.117629734346535,24.84000015258789,-0.04030552953007693 3367,2018-08-15,24.71999931335449,25.466665267944336,24.67333221435547,25.333332061767575,1026300.0,-0.023182276188065343,-1.2452813383104542,-2.421061745683942,73.9424513856582,83.4103516981734,-0.28142278560601497,-1.2352256844684284,-1.9804914488000591,-3.380171459381618,21.287326097158946,0.7933330535888672,1.1411894602217245,0.9516664505004861,-1.0729073935253552,2.9762402945263275,-0.060620471512436325,1.9639533725134086,-1.4613398703701144,11.851845572511385,-69.70320971845112,1.0122869220129211,8,-0.9433326721191371,-1.073332786560055,-2.2416667938232386,-3.723333358764645,-0.5999984741210902,2,-0.013484384238478975,-2.272727272727273,25.30666542053223,-2.9166964690174315,25.04666519165039,-1.0303095983284642,24.959999084472656,-0.013484384238478975 3368,2018-08-16,24.53333282470703,24.86666679382324,24.48666572570801,24.70000076293945,906528.0,-0.0075512335692750066,-1.92306112268555,0.27174146279266626,64.86484993728405,81.5472661031645,0.07630605947959168,-0.9336603011059275,-1.7942734384419268,-3.1378938660761584,22.24262323437669,0.38000106811522727,1.17230917747926,0.6616665840148919,-1.292928655364829,2.6162618233946127,-0.31563103567496853,1.6389642037047523,-1.0041126308475796,4.545496768344122,-73.4357559986507,0.9772976196898605,8,0.039999961853027344,-0.8866662979125977,-2.0550003051757812,-2.979999542236328,-0.5066661834716797,3,-0.01521737710740001,-1.2452813383104542,24.71999931335449,-2.272727272727273,25.30666542053223,-2.9166964690174315,25.04666519165039,-0.01521737710740001 3369,2018-08-17,24.29999923706055,24.753332138061523,24.239999771118164,24.60666656494141,1221264.0,-0.009510880128422494,-1.4062477648236493,1.8399899292760915,61.42595997186061,78.87742665792337,0.46282181793147004,-0.5809982288756537,-1.574854926606175,-2.8504865323380635,23.22480981992366,0.5133323669433594,1.1938217617463849,0.33366632461548207,-1.5019525675570158,2.16928521678798,-0.5841431214707669,1.251475770701731,-0.5326855824310286,4.712002672287136,-69.75187932575624,0.9178094460862489,8,0.5766668319702113,-0.6533327102661168,-1.8216667175293004,-1.8766660690307653,-0.14666557312012074,4,-0.0019204568092271446,-1.92306112268555,24.53333282470703,-1.2452813383104542,24.71999931335449,-2.272727272727273,25.30666542053223,-0.0019204568092271446 3370,2018-08-20,24.38666534423828,24.68000030517578,24.31999969482422,24.333332061767575,1225017.0,0.0035665065801957496,-8.000238424490965,-0.1739125026433423,61.566454426351896,76.06955811769112,0.41568910112075486,-0.5493380176508289,-1.6712771707832523,-2.878726115474194,23.85895048369806,0.3800010681152308,1.2459524420975647,0.3273324966430664,-1.385539516222579,2.040204509508712,-0.5291035097897563,1.183768503075889,-0.40982944413109834,11.51824539801945,-58.8353705624807,0.8564360064328225,8,0.49000072479248047,-0.7399988174438477,-1.9033327102661133,-1.6233320236206055,-0.2133331298828125,0,-0.02132306910661319,-1.4062477648236493,24.29999923706055,-1.92306112268555,24.53333282470703,-1.2452813383104542,24.71999931335449,-0.02132306910661319 3371,2018-08-21,24.540000915527344,24.60666656494141,24.3799991607666,24.399999618530273,1004811.0,0.006287680956973851,-1.5184957562014954,2.6250268221155535,61.49634541088031,73.90081932659747,0.2371241405804554,-0.5591207406669092,-1.8299943831107797,-2.975237337771894,24.312922933015223,0.22666740417480824,1.2683180314120932,0.37133464813232564,-1.1516609296785987,1.89433022594325,-0.3901631407731365,1.1328324370377878,-0.37878543939982023,24.456638357024907,-40.66114658643492,0.7614977889054613,8,0.33666515350341797,-0.8933343887329102,-2.156668186187744,-1.776667594909668,-0.3000011444091797,1,-0.031513222262534946,-8.000238424490965,24.38666534423828,-1.4062477648236493,24.29999923706055,-1.92306112268555,24.53333282470703,-0.031513222262534946 3372,2018-08-22,24.773332595825195,24.8266658782959,24.520000457763672,24.553333282470703,660531.0,0.009508218076316854,-1.139538906816594,1.5714091088677267,67.39128631995774,72.13960617988478,0.022925123935994662,-0.657072006968157,-2.0506330788570253,-3.142678970818057,24.917713680017872,0.30666542053222656,1.1990989133738559,0.49733295440673686,-0.8618574795543665,1.8565233883678403,-0.18226226257381484,1.1769281713872886,-0.45333290100097656,85.10625346214064,17.176614685479493,0.6795952169805519,8,0.1033334732055664,-1.0266666412353516,-2.3883328437805176,-2.0099992752075195,-0.6000003814697266,2,-0.022066756536871734,-1.5184957562014954,24.540000915527344,-8.000238424490965,24.38666534423828,-1.4062477648236493,24.29999923706055,-0.022066756536871734 3373,2018-08-23,24.57333374023437,25.020000457763672,24.5,24.753332138061523,906543.0,-0.00807315103114259,-2.1836839554613556,-0.8181770892035222,62.56685282866443,69.84234583781011,0.2024043548692056,-0.33732777256650337,-1.8120640053268282,-2.8814355851130316,25.30528679974473,0.5200004577636719,1.0667906897124197,0.21033401489257386,-0.9711798266018263,1.391847856386974,-0.38042290585462624,0.801090935639774,-0.19333457946776988,42.735086625340365,-22.003292068240874,0.5907569207472007,8,0.30333232879639027,-0.7966670989990199,-2.2016673088073695,-1.8100004196166957,-0.8400001525878871,3,-0.01844816441241437,-1.139538906816594,24.773332595825195,-1.5184957562014954,24.540000915527344,-8.000238424490965,24.38666534423828,-0.01844816441241437 3374,2018-08-24,24.84000015258789,24.979999542236328,24.520000457763672,24.520000457763672,1238811.0,0.010851861419067577,-1.874997019764919,-1.7777919064118923,56.61156633969813,66.38957394348647,-0.09283675696987359,-0.5259481073170065,-2.0407795676680145,-3.083939908097534,24.295218496146,0.45999908447265625,0.981037390857221,0.4103337287902846,-0.7169559269588,1.5376233845393692,-0.1533110990842559,0.9739785566648251,-0.3400001525878906,74.28569871553835,12.014750511828112,0.5636448278745423,8,0.036665916442871094,-1.063333511352539,-2.6800003051757812,-2.0233335494995117,-0.9200000762939453,4,-0.03274289478085224,-2.1836839554613556,24.57333374023437,-1.139538906816594,24.773332595825195,-1.5184957562014954,24.540000915527344,-0.03274289478085224 3375,2018-08-27,24.920000076293945,25.040000915527344,24.84000015258789,24.84000015258789,485859.0,0.003220608825065474,-4.0000238418806475,0.25,51.04894218797002,62.32385653425837,-0.2153388213088867,-0.5180456761238155,-2.0757436045897606,-3.092061396838538,23.264979888502925,0.20000076293945312,0.8661621894998035,0.4176669120788574,-0.6330131793649088,1.4683470035226236,-0.10767313364302566,0.9430069578007405,-0.4200000762939453,81.81810300233217,22.926510101019566,0.525340045721883,8,-0.06666755676269531,-1.1433334350585938,-2.760000228881836,-2.0933332443237305,-1.1666679382324219,0,-0.03076510473540628,-1.874997019764919,24.84000015258789,-2.1836839554613556,24.57333374023437,-1.139538906816594,24.773332595825195,-0.03076510473540628 3376,2018-08-28,25.373332977294922,25.50666618347168,24.81999969482422,24.913333892822266,1008492.0,0.018191528876928986,-1.1237081170363379,5.749994039529838,61.324801608043124,60.9218954478567,-0.7355738725520311,-0.8716790840132802,-2.479563662616137,-3.475153072877852,22.39838331750392,0.6866664886474609,0.7485727988210513,0.7793332099914565,-0.2371792078504953,1.7958456278334083,0.2710770010704806,1.2875894189124324,-0.85333251953125,86.75497316131819,30.118076309704236,0.5082562089209762,8,-0.5,-1.5966663360595703,-3.2133331298828125,-2.520000457763672,-1.013332366943363,1,-0.047293777447892316,-4.0000238418806475,24.920000076293945,-1.874997019764919,24.84000015258789,-2.1836839554613556,24.57333374023437,-0.047293777447892316 3377,2018-08-29,25.14666557312012,25.49333381652832,25.126665115356445,25.413333892822266,1003089.0,-0.008933292460144404,-1.391297587431507,-0.5797148922760442,54.83191774671393,59.80712520446002,-0.4939647736066952,-0.5597740827314119,-2.1948952419263676,-3.170759386545871,21.3128616640471,0.366668701171875,0.5970971333858976,0.48033256530762003,-0.47219608310167516,1.4328612137169152,0.004068241102974213,0.9565968895122658,-0.5074652862548881,64.23833279965476,11.662577166467301,0.4762643242046473,8,-0.27333259582519887,-1.3699989318847692,-2.9399995803833043,-2.2933330535888707,-0.08666610717773438,2,-0.03605511034318254,-1.1237081170363379,25.373332977294922,-4.0000238418806475,24.920000076293945,-1.874997019764919,24.84000015258789,-0.03605511034318254 3378,2018-08-30,24.99333381652832,25.14666557312012,24.913333892822266,25.1200008392334,938466.0,-0.006097498538959356,1.5926247748224442,0.47499839068457334,50.51977290233551,58.595326641179454,-0.3000760519426713,-0.3038845257544196,-1.9817842145814133,-2.9425714931584075,19.697871023846396,0.23333168029785512,0.41434429676797535,0.2520008087158203,-0.5331547373673473,1.037156354798988,-0.1405769643257635,0.6445785817574041,-0.24923768005371372,47.97302130110942,0.33252520845690015,0.39257777304158437,8,-0.0800008773803711,-1.2166671752929688,-2.786667823791504,-2.1400012969970703,-0.4866676330566406,3,-0.032808812469450443,-1.391297587431507,25.14666557312012,-1.1237081170363379,25.373332977294922,-4.0000238418806475,24.920000076293945,-0.032808812469450443 3379,2018-08-31,24.933332443237305,25.0,24.84666633605957,24.97333335876465,1159659.0,-0.0024006950705925956,2.285690930641272,0.3157958138834513,48.21803764916164,57.11216922149165,-0.15733402033981392,-0.14914350883766758,-1.8616832380580206,-2.8153929786039953,21.188832625682004,0.1533336639404297,0.31604067037397954,0.12699947357177876,-0.4629031360173279,0.7169020831608854,-0.1679518312227728,0.4219507783663303,-0.09692795910644847,16.50477346525523,-25.74936239953473,0.29495130479455317,8,0.010000228881835938,-1.1566658020019531,-2.663332939147949,-2.0799999237060547,-0.4333324432373047,4,-0.04812829806535934,1.5926247748224442,24.99333381652832,-1.391297587431507,25.14666557312012,-1.1237081170363379,25.373332977294922,-0.04812829806535934 3380,2018-09-03,24.746665954589844,24.966665267944336,24.61333274841309,24.933332443237305,675783.0,-0.00748662414350032,1.7894804207229107,4.6665554072096125,40.98712723026395,54.83336720142316,0.09584830796978494,0.06722231797917999,-1.6158471034584778,-2.55620462632659,21.207665208060668,0.35333251953124645,0.27855917311304523,-0.07633361816406392,-0.6376263998027305,0.48495916347460266,-0.356980008983399,0.20431277265527115,0.7666664123535156,14.92535720080929,-21.622495243812402,0.28064639081933385,9,0.2566671371459961,-0.9699993133544922,-2.0399999618530273,-1.8933334350585938,-0.4933338165283203,0,-0.03340514151735963,2.285690930641272,24.933332443237305,1.5926247748224442,24.99333381652832,-1.391297587431507,25.14666557312012,-0.03340514151735963 3381,2018-09-04,24.47333335876465,24.80666542053223,24.446666717529297,24.66666603088379,1193061.0,-0.011045229136189882,-1.9189168290495477,1.0357117312270734,45.58473482598281,52.41041703542595,0.40088717194853274,0.32685975584247373,-1.2932530579853143,-2.2108839760151398,20.811676767188988,0.35999870300293324,0.26480872026505864,-0.33033285140991353,-0.9125079640003015,0.2518422611804745,-0.6214204077051058,-0.0392452951147213,1.021999015808106,2.547767218521927,-35.59041134601814,0.2910875562951938,9,0.5033330917358398,-0.6966667175292969,-1.716667652130127,-1.6200008392333984,-0.3266677856445277,1,-0.029419826475957755,1.7894804207229107,24.746665954589844,2.285690930641272,24.933332443237305,1.5926247748224442,24.99333381652832,-0.029419826475957755 3382,2018-09-05,23.933332443237305,24.479999542236328,23.933332443237305,24.446666717529297,1156650.0,-0.022064869856968317,-1.129867910156613,2.655186361752925,40.466092320151,49.954776978924464,0.9043002663663273,0.8528292364906562,-0.7081753052767965,-1.5980043661652488,20.130493168404282,0.5466670989990234,0.23140186254750006,-0.8336670875549324,-1.5327989179628467,-0.13453525714701797,-1.1832330027588895,-0.48410117235097516,1.520053305053711,0.0,-40.63644600635034,0.34956591520395724,9,0.7866668701171875,-0.15666580200195312,-1.1449999809265137,-1.0799999237060547,-0.713333129882816,2,0.017827361405946318,-1.9189168290495477,24.47333335876465,1.7894804207229107,24.746665954589844,2.285690930641272,24.933332443237305,0.017827361405946318 3383,2018-09-06,23.52666664123535,24.03333282470703,23.406665802001953,23.959999084472656,1269285.0,-0.016991607957915655,1.1609210521988773,0.8441525628402103,38.35341700011772,47.926093718971075,1.2816633649705231,1.2185333788542998,-0.26538683396563556,-1.1171042316109627,19.730099659248086,0.6266670227050781,0.17505964354296566,-1.1746662139892585,-2.0653885220548602,-0.2839439059236568,-1.6200273680220612,-0.7293050599564559,1.8355159087524413,7.531429337559824,-36.093966820040215,0.4453611540328015,9,0.9299993515014648,0.25,-0.7383341789245605,-0.6733341217041016,-0.42666625976562145,3,0.06517424878284928,-1.129867910156613,23.933332443237305,-1.9189168290495477,24.47333335876465,1.7894804207229107,24.746665954589844,0.06517424878284928 3384,2018-09-07,23.68000030517578,23.726665496826172,23.440000534057614,23.60000038146973,962478.0,0.006517441092640075,2.3077303988996283,-0.18461558776535222,39.56694908954106,46.650316708034524,1.0577089120307086,1.0165053762018452,-0.3860890463683937,-1.197006564579027,19.162181187806905,0.28666496276855824,0.07251940539824986,-0.9573326110839844,-1.9481192957354914,0.03345407356752261,-1.452725953409736,-0.46193926875823266,1.5257409049731443,17.52144850951657,-28.91918942541282,0.495393342325753,9,0.7766656875610352,0.09666633605957031,-0.7616672515869141,-0.8266677856445312,-0.5133342742919922,4,0.03490987616732477,1.1609210521988773,23.52666664123535,-1.129867910156613,23.933332443237305,-1.9189168290495477,24.47333335876465,0.03490987616732477 3385,2018-09-10,23.79333305358887,24.03333282470703,23.626665115356445,23.66666603088379,888441.0,0.004786011273332447,-2.935452313712461,1.58333929380361,38.84458983879663,44.15251540034047,0.8579769230638448,0.8479358742656764,-0.4523352686150517,-1.2310326860902485,18.179297822871042,0.40666770935058594,0.003297147732244099,-0.7813332557678194,-1.8204743477420955,0.25780783620645664,-1.3009038017549592,-0.2617627097806796,1.2684821239082957,27.619096924672153,-20.70999752122192,0.519570545987138,9,0.656666755676266,0.6666660308837855,-0.9349999427795446,-0.9400005340576207,0.1466674804687429,0,0.02970020823982611,2.3077303988996283,23.68000030517578,1.1609210521988773,23.52666664123535,-1.129867910156613,23.933332443237305,0.02970020823982611 3386,2018-09-11,24.28666687011719,24.440000534057614,23.953332901000977,24.0,1697202.0,0.02073411973922279,-1.5614013953721642,2.2631531395873763,43.25324403693214,42.86599609925361,0.21712196053912436,0.2890900487627981,-0.8854316074328743,-1.6488373408374137,16.607379201690012,0.6466674804687429,-0.04633549885872412,-0.23699951171874645,-1.223670535546173,0.7496715121086801,-0.7303350236324597,0.25633600019496683,0.6427363573403575,81.98764607204832,36.728042917279026,0.49333551191371294,9,-0.010001182556155896,0.1733322143554652,-1.0150008201599157,-1.126667976379398,-0.48000144958496094,1,-0.001372552776959468,-2.935452313712461,23.79333305358887,2.3077303988996283,23.68000030517578,1.1609210521988773,23.52666664123535,-0.001372552776959468 3387,2018-09-12,24.38666534423828,24.76666641235352,24.226665496826172,24.29333305358887,1222674.0,0.004117422726464426,-3.764698457577089,0.32557752701334386,47.33837656962032,42.51250761784081,-0.0022571505307986683,0.17163861024578608,-0.916770845515849,-1.668339178262709,15.930217322574974,0.5400009155273473,-0.0809424240529033,-0.12033433914184499,-1.1042990054462685,0.8636303271625785,-0.6123166722940567,0.37164799401036674,0.4209188891828184,72.0587575312186,25.38596596358908,0.4919823331522111,9,-0.1833324432373047,0.073333740234375,-1.0016655921936035,-1.113332748413086,-0.5,2,-0.009841434559844986,-1.5614013953721642,24.28666687011719,-2.935452313712461,23.79333305358887,2.3077303988996283,23.68000030517578,-0.009841434559844986 3388,2018-09-13,24.15999984741211,24.51333236694336,24.13333320617676,24.333332061767575,1190064.0,-0.009294649089024554,-2.3529510762551435,-1.8571516154742524,40.19229393737655,41.62075831653135,0.1047883457707961,0.3888367315975074,-0.6271777315819556,-1.3632745663010617,15.534714164376224,0.379999160766598,-0.20282371160836732,-0.3283331871032722,-1.3242862913445137,0.6676199171379693,-0.8263097392238912,0.16964336501734678,0.6066665649414098,54.271337277425914,10.633218762412497,0.49797655212062,9,0.026665687561035156,0.2999992370605469,-0.7216668128967285,-0.8333339691162109,-0.6666660308837891,3,-0.03890730711897372,-3.764698457577089,24.38666534423828,-1.5614013953721642,24.28666687011719,-2.935452313712461,23.79333305358887,-0.03890730711897372 3389,2018-09-14,24.253332138061523,24.466665267944336,24.246665954589844,24.29333305358887,946872.0,0.0038630915247879205,-7.249982118589514,0.23077600246492244,40.421425909280245,41.557902614199826,-0.10632728701022387,0.3075998004999505,-0.6597137338827892,-1.3737821242681925,15.604071376494607,0.30666542053222656,-0.29107651873092166,-0.23266754150390767,-1.2306949848499045,0.7653599018420891,-0.7316812631769061,0.26634618016909073,0.5133342742919957,54.9707289242397,15.494481096540547,0.49901372167299757,9,-0.1466665267944336,0.2066669464111328,-0.8049988746643066,-0.926666259765625,-0.8666667938232422,4,-0.047553538211841495,-2.3529510762551435,24.15999984741211,-3.764698457577089,24.38666534423828,-1.5614013953721642,24.28666687011719,-0.047553538211841495 3390,2018-09-17,23.86666679382324,24.28000068664551,23.79999923706055,24.18000030517578,997221.0,-0.015942771988492144,-1.1492507995883903,7.833158497043071,27.929661197373406,39.596227766576554,0.15911556231134938,0.6886164339583338,-0.220864726456508,-0.9026126628879894,15.59027776589465,0.48000144958496094,-0.3692804850176401,-0.5933329582214384,-1.628652912073079,0.4419869956302023,-1.1109929351472587,-0.07567298129561806,0.7911995697021545,6.896640174265068,-25.50038272140374,0.5176599769258198,9,0.21999931335449574,0.5933322906494176,-0.39666652679443004,-0.5300006866455043,-1.6800003051757777,0,-0.029329640749022,-7.249982118589514,24.253332138061523,-2.3529510762551435,24.15999984741211,-3.764698457577089,24.38666534423828,-0.029329640749022 3391,2018-09-18,23.76666641235352,24.040000915527344,23.68000030517578,23.833332061767575,1134813.0,-0.004189960095123069,-2.0000317894268367,0.21276259001561923,29.00606270931783,38.32289114315065,0.16576561681628021,0.7670363107133085,-0.08230671019854086,-0.7660525251247314,15.6504111438507,0.3600006103515625,-0.445480340958639,-0.6546666145324664,-1.7342253746489114,0.4248921455839785,-1.1944459945906907,-0.1148872344742422,0.7911039062499974,7.97541274226588,-19.551447681833857,0.5397793800582227,9,0.3199996948242152,0.6933326721191371,-0.21166563034057972,-0.3699998855590856,-1.5533332824707102,1,0.007293160879053628,-1.1492507995883903,23.86666679382324,-7.249982118589514,24.253332138061523,-2.3529510762551435,24.15999984741211,0.007293160879053628 3392,2018-09-19,24.226665496826172,24.446666717529297,23.833332061767575,23.833332061767575,2649708.0,0.01935480039529458,-2.1186499854523912,-5.900091554132063,39.332059052867386,38.43162914901173,-0.2774223233230195,0.27824834892970784,-0.49051557343384644,-1.2207219781197978,15.257275008147106,0.6800003051757777,-0.47643017350045724,-0.1673341751098647,-1.2370043956578982,0.9023360454381688,-0.7021692853838815,0.36750093516415205,0.2390164604492213,65.59992309558578,38.979768106756424,0.5348351102740159,9,-0.12333202362060547,0.23000049591064453,-0.5149989128112793,-0.6733331680297852,-2.0666656494140625,2,-0.01733627256086745,-2.0000317894268367,23.76666641235352,-1.1492507995883903,23.86666679382324,-7.249982118589514,24.253332138061523,-0.01733627256086745 3393,2018-09-20,24.1200008392334,24.30666542053223,23.966665267944336,24.239999771118164,1360704.0,-0.004402779144606073,1.6842446053998232,-0.3050819513141278,38.82783729231334,38.34950561598643,-0.08687838600693709,0.3680807684025176,-0.3382500846066989,-1.1122743629441132,14.538570258787157,0.3400001525878942,-0.5139201840553618,-0.25133218765258647,-1.324209521570765,0.821545146265592,-0.7877708546116757,0.2851064793065028,0.32666587829589844,55.93239242651641,26.8747073833715,0.5364386669590889,9,0.07666492462158203,0.33666515350341797,-0.40833425521850586,-0.5666685104370117,0.3599987030029297,3,-0.009673942241974376,-2.1186499854523912,24.226665496826172,-2.0000317894268367,23.76666641235352,-1.1492507995883903,23.86666679382324,-0.009673942241974376 3394,2018-09-21,24.02666664123535,24.440000534057614,24.02666664123535,24.1200008392334,2856846.0,-0.0038695768967897948,-7.8570727919237395,0.7777919064119274,39.84961314266259,38.46117487197154,0.06794716907565856,0.41883155088920887,-0.19580580435193795,-0.9984148096420178,13.867270058982795,0.4133338928222621,-0.493002220880733,-0.3039997100830085,-1.3636553539913585,0.7556559338253415,-0.8338275320371835,0.22582811187116647,-0.6200008392333984,45.21736318086149,13.778339823669395,0.5298278219541748,9,0.19666671752929688,0.42999935150146484,0.08333301544189453,-0.47333431243896484,0.1800003051757777,4,-0.022197537122844446,1.6842446053998232,24.1200008392334,-2.1186499854523912,24.226665496826172,-2.0000317894268367,23.76666641235352,-0.022197537122844446 3395,2018-09-24,24.15333366394043,24.426666259765625,23.64666557312012,24.10666656494141,1377096.0,0.005271934912839171,1.6292204180958292,-0.4999999999999619,45.29411368715834,38.68793816644111,-0.002551840841874764,0.24430867631071962,-0.25905774425032746,-1.0969053333428107,12.973823691949422,0.7800006866455043,-0.42401147079706547,-0.13899936676025249,-1.16378449655139,0.885785763030885,-0.6513919316558194,0.37339319813531446,-0.7260011672973619,63.333420753353785,27.07328881726992,0.5123925648955686,9,0.05333232879639027,0.3033323287963867,0.10833263397216797,-0.600001335144043,0.05999946594237926,0,-0.0317417185705815,-7.8570727919237395,24.02666664123535,1.6842446053998232,24.1200008392334,-2.1186499854523912,24.226665496826172,-0.0317417185705815 3396,2018-09-25,24.17333221435547,24.61333274841309,24.066665649414066,24.066665649414066,1805148.0,0.0008279830309674274,-9.250017881411168,2.28569093064137,54.166674945113904,39.4466379859404,-0.04505565618035945,0.13681410150427098,-0.2171102458332257,-1.0951377148550065,11.275640301825755,0.5466670989990234,-0.36425765576483116,-0.0590007781982429,-0.9489418630425988,0.830940306646113,-0.5039713206204226,0.3859697642239368,-0.7257463569641089,54.48272732295173,13.072646252513678,0.44497054242217865,9,-0.043333053588863635,0.28333377838134766,0.0883340835571289,-0.619999885559082,0.07999992370605469,1,-0.08218418992017229,1.6292204180958292,24.15333366394043,-7.8570727919237395,24.02666664123535,1.6842446053998232,24.1200008392334,-0.08218418992017229 3397,2018-09-26,24.239999771118164,24.899999618530273,24.17333221435547,24.20666694641113,1125909.0,0.0027578968497816714,-13.533015449170323,0.3124955296474223,64.04202786238223,42.09660842205214,-0.15054724753272097,-0.001329479381439569,-0.22300362051321088,-1.132191995372981,9.666483355015151,0.7266674041748047,-0.3037393401291766,0.0530000686645522,-0.7263288540738202,0.8323289914029246,-0.336664392704634,0.4426645300337384,-0.7457840380859366,47.3404676248043,1.5770131520589459,0.38966446136918587,9,0.03333282470703125,0.21666622161865234,0.021666526794433594,-0.6866674423217773,-0.573333740234375,2,-0.08360836057639398,-9.250017881411168,24.17333221435547,1.6292204180958292,24.15333366394043,-7.8570727919237395,24.02666664123535,-0.08360836057639398 3398,2018-09-27,24.17333221435547,24.373332977294922,23.920000076293945,24.239999771118164,1275039.0,-0.0027503117736052962,1.719992218032421,-2.0000572213318994,60.054344023323644,44.27804376805697,-0.09140144883383883,0.0007966232938585449,-0.1045399803581617,-1.0395109833366476,8.353922004419331,0.45333290100097656,-0.2956840111749841,0.027332592010498757,-0.6534288117381344,0.7080939957591319,-0.3130481098638178,0.36771329388481533,-0.5947694481933574,42.02125069242787,-7.012467875087474,0.34038070187431685,9,0.10000038146972656,0.28333377838134766,0.13833379745483398,-0.619999885559082,-0.32666587829589844,3,-0.0832873328794832,-13.533015449170323,24.239999771118164,-9.250017881411168,24.17333221435547,1.6292204180958292,24.15333366394043,-0.0832873328794832 3399,2018-09-28,23.733333587646484,24.21999931335449,23.733333587646484,24.066665649414066,2053785.0,-0.01820181937712706,-1.920005493184996,4.999914170457525,48.92087021969548,46.61040032609276,0.2984651465527577,0.3649985090593084,0.38514408834279834,-0.5814350910554325,7.169964621205094,0.48666572570800426,-0.3266143148944778,-0.3526660919189446,-0.9473304102539828,0.2419982264160936,-0.6499982510864619,-0.055333932751427284,-0.07548461034228282,6.914997230287604,-42.97574805526996,0.2973321591675187,9,0.5399990081787109,0.723332405090332,0.5933327674865723,-0.18000125885009766,0.6333332061767543,4,0.031460643816951794,1.719992218032421,24.17333221435547,-13.533015449170323,24.239999771118164,-9.250017881411168,24.17333221435547,0.031460643816951794 3400,2018-10-01,23.920000076293945,24.1200008392334,23.71999931335449,23.746665954589844,1082598.0,0.007865160954237949,-2.5294137446460385,-0.5200043487714665,42.58757571901727,48.119457327170466,0.13428062069527869,0.11934366475659175,0.2474879511890471,-0.7524810057309566,6.5132723518731295,0.4000015258789098,-0.3076905052474572,-0.12466630935669087,-0.6349044296689286,0.3855718109555468,-0.3797853695128097,0.13045275079942797,0.9799995422363281,16.949212814793512,-27.68842580981031,0.2551190601561195,10,0.35333251953125,0.5366659164428711,0.40666627883911133,-0.3666677474975586,0.2666664123535156,0,0.011984400886406732,-1.920005493184996,23.733333587646484,1.719992218032421,24.17333221435547,-13.533015449170323,24.239999771118164,0.011984400886406732 3401,2018-10-02,23.753332138061523,24.0,23.65999984741211,24.0,1074249.0,-0.006967723148027849,1.7567446356079643,-1.4230773463032451,37.53278730994996,47.91953824462409,0.3339797140807441,0.2416971486823769,0.46782796392869486,-0.5714288665310718,6.256970774593147,0.3400001525878906,-0.3016782185183402,-0.2553341865539558,-0.7391412695361552,0.22847289642824364,-0.4972377280450573,-0.013430645062854296,1.1230674743652358,7.5267990223298264,-32.25252573139503,0.2419035414910998,10,0.5200004577636719,0.703333854675293,0.5616674423217773,-0.19999980926513672,0.3000011444091797,1,0.019365745788743283,-2.5294137446460385,23.920000076293945,-1.920005493184996,23.733333587646484,1.719992218032421,24.17333221435547,0.019365745788743283 3402,2018-10-03,24.36000061035156,24.446666717529297,23.80666542053223,23.85333251953125,977016.0,0.02554035234988916,-1.133329518650633,-2.0540498743475597,53.42467274579986,49.54140885056703,-0.2813758314149979,-0.3492749841358389,-0.08582396595188513,-1.1640843814133923,6.430180806544558,0.6933345794677734,-0.19804098628097933,0.33000087738036754,-0.17689627708860556,0.8368980318493406,0.07655230014588099,0.5834494546148541,0.4677430114746137,88.98312481815492,48.928658748170804,0.2534485772344873,10,-0.08666801452636363,0.08999919891357777,-0.03500080108642223,-0.8066682815551722,-0.14666748046875,2,-0.004378837012208758,1.7567446356079643,23.753332138061523,-2.5294137446460385,23.920000076293945,-1.920005493184996,23.733333587646484,-0.004378837012208758 3403,2018-10-04,25.059999465942386,25.29999923706055,24.71999931335449,24.76666641235352,1884153.0,0.028735584484893995,-1.9999950672092002,0.5789451889775676,61.43668861020197,51.93997279140474,-0.9320260228072499,-0.9786883298091134,-0.7302416577288362,-1.8407480753704455,6.163906150178111,0.9399986267089915,-0.07000889933889454,0.9533330917358427,0.31913451485488764,1.5875316686167977,0.6362338032953652,1.2704323801763202,-1.399999618530277,85.36586216842363,45.2484939503874,0.317099288440477,10,-0.5866670608520508,-0.7066669464111364,-0.7349996566772496,-1.5066671371459996,-1.3733329772949254,3,-0.05559989883288696,-1.133329518650633,24.36000061035156,1.7567446356079643,23.753332138061523,-2.5294137446460385,23.920000076293945,-0.05559989883288696 3404,2018-10-05,24.50666618347168,25.21333312988281,24.50666618347168,24.98666572570801,1126578.0,-0.02208033895701833,-1.9444484180912043,-1.6363636363636485,58.664253216069305,53.425543850172616,-0.3391049608829029,-0.37971612300705004,-0.14831792162558344,-1.2664216335726408,5.731693618958779,0.7066669464111293,-0.021774334793541072,0.3586665153503432,-0.26613228259524746,0.9834653132959339,0.0462671163775461,0.6710659143231403,-0.8138663482666004,51.62601531461949,7.004626574187931,0.31239939897279545,10,-0.026666641235351562,-0.1533336639404297,-0.1616663932800293,-0.953333854675293,-0.6066665649414062,4,-0.02693144152986593,-1.9999950672092002,25.059999465942386,-1.133329518650633,24.36000061035156,1.7567446356079643,23.753332138061523,-0.02693144152986593 3405,2018-10-08,24.5,24.746665954589844,24.18000030517578,24.5,1342869.0,-0.0002720151089410372,1.297299805140577,-0.0,60.185193034359784,54.094268082311046,-0.31077399687489304,-0.334546089413422,-0.11125972657780281,-1.2456134815709987,5.714519797152281,0.5666656494140625,0.040056364025950586,0.31666698455810405,-0.3035912337610185,0.9369252028772266,0.006537875398542781,0.6267960937176653,-0.7750561767578112,51.21954056141188,1.881605934132871,0.31012910915956166,10,-0.020000457763671875,-0.14666748046875,-0.1400003433227539,-0.9466676712036133,-0.6933345794677699,0,-0.005442171680684171,-1.9444484180912043,24.50666618347168,-1.9999950672092002,25.059999465942386,-1.133329518650633,24.36000061035156,-0.005442171680684171 3406,2018-10-09,24.253332138061523,24.399999618530273,23.8799991607666,24.29333305358887,1471956.0,-0.010068075997488823,3.105255232645686,-100.0,50.393700343942214,52.57778724692883,-0.05762459527523589,-0.09539455772671701,0.16119627345076282,-0.9965262859511768,5.932182673873065,0.6200008392333984,0.10077574904356368,0.07166585922241353,-0.5476015609547815,0.6909332793996086,-0.237967850866184,0.38129956931101106,-0.4968872065429686,29.910708013543637,-16.652649626247513,0.30963371008859764,10,0.2266674041748047,0.10000038146972656,0.13666772842407227,-0.6999998092651367,-0.6466655731201136,1,-0.0027487212492934843,1.297299805140577,24.5,-1.9444484180912043,24.50666618347168,-1.9999950672092002,25.059999465942386,-0.0027487212492934843 3407,2018-10-10,24.14666557312012,25.01333236694336,24.13999938964844,24.85333251953125,2216112.0,-0.004398016913066072,-1.4259272504748648,17.666269311461246,50.39367196255897,51.5043792401772,0.038454064099710195,-0.00804241230537528,0.2877851347648779,-0.8876103268749453,5.91691990100172,0.8733329772949183,0.12714641858814701,-0.023000717163082385,-0.6347984291941842,0.5887969948680194,-0.3288995731786315,0.28289813885246673,-0.3593495554907271,18.7793238046501,-25.50014024740344,0.3058988560155504,10,0.3333339691162074,0.20666694641112926,0.23000097274779918,-0.593333244323734,-0.5533332824707102,2,-0.003865224801610445,3.105255232645686,24.253332138061523,1.297299805140577,24.5,-1.9444484180912043,24.50666618347168,-0.003865224801610445 3408,2018-10-11,23.21999931335449,23.913333892822266,22.940000534057614,23.66666603088379,2068836.0,-0.03837657240746273,1.0709166612557701,0.6320752934571752,40.44233300308789,50.56231954944302,0.9115254228161618,0.8902333094448416,1.2306790153090255,0.04701022056986304,5.898225137100089,1.206665039062507,0.09390247704020993,-0.9026669502258322,-1.6475444701995663,-0.15778943025209813,-1.2751057102126993,-0.5302281902389652,2.079999923706062,12.316665841640232,-30.52871086520006,0.37243875998686765,10,0.9000005722045934,0.9000005722045934,1.0283336639404332,0.3333330154418981,0.7666664123535227,3,0.04277923539631745,-1.4259272504748648,24.14666557312012,3.105255232645686,24.253332138061523,1.297299805140577,24.5,0.04277923539631745 3409,2018-10-12,23.10000038146973,23.60000038146973,23.03333282470703,23.28666687011719,1285752.0,-0.005167912809357578,-2.541654497445897,0.4179100016226662,37.50000000000006,49.9970333584411,1.0417941252744392,0.9690826506034789,1.3613324590092297,0.17966876830266543,5.8785200849272545,0.5666675567626989,0.01861197846402618,-0.9649992942810037,-1.8353005364424106,-0.09469805211959681,-1.400149915361709,-0.5298486732002985,2.15279888153076,7.71704002583235,-31.192677860442227,0.43515062108070385,10,1.019999504089352,1.019999504089352,1.0166659355163539,0.4533319473266566,0.29333305358886363,4,0.02539680075712636,1.0709166612557701,23.21999931335449,-1.4259272504748648,24.14666557312012,3.105255232645686,24.253332138061523,0.02539680075712636 3410,2018-10-15,23.16666603088379,23.28000068664551,22.899999618530273,23.066665649414066,1019466.0,0.0028859588014351623,1.3265155982693602,-0.5357168402014789,38.18466984289447,50.0694647509905,0.9577476387876089,0.8930741978594838,1.281170054441148,0.12745631629071852,6.167274179043462,0.3800010681152379,-0.04222252604283838,-0.8633336067199693,-1.8193045983027645,0.09263738486282591,-1.3413191025113669,-0.3853481109285717,2.0398772575378423,12.618287988664209,-23.31685084013445,0.477985495791397,10,0.9333333969116211,0.9333333969116211,0.9500002861022949,0.38666629791259766,-0.0066661834716796875,0,0.03165468810526595,-2.541654497445897,23.10000038146973,1.0709166612557701,23.21999931335449,-1.4259272504748648,24.14666557312012,0.03165468810526595 3411,2018-10-16,23.940000534057614,23.98666572570801,23.16666603088379,23.273332595825195,1232124.0,0.03338134637685375,1.1578986994865097,6.666653951057822,46.97987376169559,49.35337597497891,0.238787739916674,0.14059990276293988,0.48864713035480634,-0.6298683573404098,6.058656011902335,0.8199996948242223,-0.018414747167607715,-0.09866580963135263,-1.0477025251080256,0.8503709058453204,-0.5731841673696891,0.3758525481069839,1.1742810075683643,49.21141340890511,14.110946418363994,0.47451835773833656,10,0.15999889373779652,0.15999889373779652,0.5149989128112828,-0.3866682052612269,-0.6400012969970632,1,-0.005569553490013424,1.3265155982693602,23.16666603088379,-2.541654497445897,23.10000038146973,1.0709166612557701,23.21999931335449,-0.005569553490013424 3412,2018-10-17,23.80666542053223,24.393333435058594,23.68000030517578,24.01333236694336,1194252.0,-0.005569553490013424,-2.101467423529363,-0.3099998283389468,46.35761564308391,47.677923423076905,0.31891527245069184,0.2538725129795374,0.6070815385458168,-0.4796459354809528,6.394437420526451,0.7133331298828125,0.009411973722652789,-0.21100091934203746,-1.1611085595978246,0.7391067209137496,-0.686054739469931,0.2640529007858561,1.2190448441699182,60.714208167451766,25.394933325865217,0.47505382012789404,10,0.25000095367431285,0.29333400726318004,0.5616669654846156,-0.2533330917358434,-0.9133319854736364,2,-0.00840096048975969,1.1578986994865097,23.940000534057614,1.3265155982693602,23.16666603088379,-2.541654497445897,23.10000038146973,-0.00840096048975969 3413,2018-10-18,23.88666534423828,24.16666603088379,23.71333312988281,23.80666542053223,1012623.0,0.00336040021955597,-2.400024318892139,-0.38709588105542864,51.64049573622118,46.897505925316004,0.06143537410767408,0.1638985419086083,0.5072153636040753,-0.5472313946281275,6.74836487371184,0.4533329010009801,0.07113665326586371,-0.11933422088623047,-1.069881226482849,0.8312127847103881,-0.5946077236845397,0.3559392819120788,1.0540164946169917,66.07134418222667,26.037204051814626,0.47527350279830904,10,0.07000064849853516,0.2133340835571289,0.44500064849853516,-0.33333301544189453,-1.2533321380615199,3,-0.012280201081296016,-2.101467423529363,23.80666542053223,1.1578986994865097,23.940000534057614,1.3265155982693602,23.16666603088379,-0.012280201081296016 3414,2018-10-19,23.49333381652832,24.14666557312012,23.31999969482422,23.88666534423828,2301825.0,-0.016466573380651384,-1.234232794550146,-4.916648785256399,45.628420426448656,45.28008674665921,0.33068440071290084,0.5430688687759364,0.8718319781984292,-0.15088503621440452,6.673383576735631,0.826665878295902,0.026027596136760422,-0.48599910736083984,-1.4636428906678525,0.4916446759461728,-0.9748209990143479,0.0028227842926682456,1.3657207335139532,39.73218790273036,-3.0889411174668098,0.48882189165350676,10,0.4633321762084961,0.6066656112670898,0.8299984931945801,0.059998512268066406,-0.9200000762939489,4,0.020998803874851424,-2.400024318892139,23.88666534423828,-2.101467423529363,23.80666542053223,1.1578986994865097,23.940000534057614,0.020998803874851424 3415,2018-10-22,23.38666534423828,23.60000038146973,23.16666603088379,23.559999465942386,1284174.0,-0.004540371882639893,2.4210252896755105,0.4406819934147768,46.196403818019995,44.813720466001186,0.29370443258753554,0.621205009979267,0.9451600659759762,-0.041791398026482796,6.807348742017716,0.43333435058594105,-0.12160720675453618,-0.5543341636657715,-1.562884930098651,0.45421660276710796,-1.0586095468822094,-0.05005878044933354,1.3940270085435138,17.93471584928016,-28.13845279116689,0.5042753832164392,10,0.5700006484985352,0.7133340835571289,0.8966670036315918,0.18666744232177734,-0.35333251953125,0,0.00028512362588517526,-1.234232794550146,23.49333381652832,-2.400024318892139,23.88666534423828,-2.101467423529363,23.80666542053223,0.00028512362588517526 3416,2018-10-23,22.18666648864746,23.13333320617676,22.01333236694336,23.13333320617676,1842912.0,-0.05131124245066687,1.3661988289954483,5.461513914411696,29.926096094456057,42.53954536954531,1.307181556235271,1.7547009981608497,2.088805172140674,1.1489956169291986,7.566176820873541,1.3733329772949219,-0.26094175747835635,-1.6549997329711914,-2.92472356543286,-0.385275900509523,-2.289861649202024,-1.020137816740359,2.518798154764273,7.282943021591498,-31.984238222850202,0.6348619162308335,10,1.0166664123535156,1.4699993133544922,2.0866661071777344,1.4099998474121094,1.2466659545898438,1,0.04387019380593693,2.4210252896755105,23.38666534423828,-1.234232794550146,23.49333381652832,-2.400024318892139,23.88666534423828,0.04387019380593693 3417,2018-10-24,22.21333312988281,22.52666664123535,22.02666664123535,22.17333221435547,1752228.0,0.001201921940323647,-2.0000114441354526,-0.04225448596285115,19.971872642221,40.26504977389344,1.092298205540235,1.6531758188621275,2.0238456536191514,1.1121142195121863,7.847992789508379,0.5,-0.4199423760760723,-1.5269997596740765,-2.973983814303839,-0.08001570504431399,-2.2504917869889596,-0.8035077323591935,2.330603576940824,9.287959701213422,-23.150517466652985,0.7234920273148822,10,0.9899997711181676,1.4433326721191442,2.0599994659423864,1.4333333969116246,0.9933338165283203,2,0.04891954308810531,1.3661988289954483,22.18666648864746,2.4210252896755105,23.38666534423828,-1.234232794550146,23.49333381652832,0.04891954308810531 3418,2018-10-25,22.15999984741211,22.26000022888184,21.746665954589844,22.053333282470703,1476585.0,-0.0024009581164095017,2.347825005286607,2.666603089834301,22.327046429996287,38.57916604389301,1.0945631136169212,1.6315942560347203,2.043494544757614,1.1574800944453294,8.74474930116633,0.5133342742919957,-0.5325002746966128,-1.4796664237976067,-3.0725890806576146,0.11325623306240118,-2.276127752227609,-0.6832050953676045,2.2321005990187075,17.222248271663684,-12.260828416176313,0.796461328430004,10,0.9099998474121094,1.363332748413086,2.119999885559082,1.4866666793823242,0.8466663360595703,3,0.033092671150542596,-2.0000114441354526,22.21333312988281,1.3661988289954483,22.18666648864746,2.4210252896755105,23.38666534423828,0.033092671150542596 3419,2018-10-26,24.479999542236328,24.78000068664551,23.406665802001953,23.406665802001953,4000479.0,0.1046931277436427,-1.559008131699418,10.062513411057864,49.84740240651906,39.87502521762907,-1.12768589528838,-0.6636232754085682,-0.2764032516400796,-1.1623996026242658,9.413448329669162,2.620000839233402,-0.5904297615078278,0.8029999732971191,-0.8335672455673766,2.439567192161615,-0.015283636135126955,1.6212835827293652,-2.7333335876464844,90.10985694263044,60.75828730371442,0.8182836094322476,10,-1.2166662216186523,-0.9566669464111328,-0.1533336639404297,-0.8333330154418945,-0.8933334350585973,4,-0.07543571775291247,2.347825005286607,22.15999984741211,-2.0000114441354526,22.21333312988281,1.3661988289954483,22.18666648864746,-0.07543571775291247 3420,2018-10-29,24.20666694641113,25.13333320617676,24.040000915527344,24.66666603088379,1929165.0,-0.011165547423871769,-1.7563074910923457,-0.42857041312445243,49.64540117235303,40.171194929924354,-0.7725577412289795,-0.3875848324552287,-0.008936740233021823,-0.888832015152925,10.195400739183713,1.0933322906494176,-0.5341073992007423,0.5153340339660595,-1.1351563322939384,2.1658244002260574,-0.30991114916394125,1.3405792170960602,-2.4600009918212855,72.63781201618148,41.56593792981661,0.8252451831299994,10,-0.7666673660278285,-0.683334350585934,0.13333272933960316,-0.5600004196166957,-0.7000007629394496,0,-0.06747451889153677,-1.559008131699418,24.479999542236328,2.347825005286607,22.15999984741211,-2.0000114441354526,22.21333312988281,-0.06747451889153677 3421,2018-10-30,24.21333312988281,24.31999969482422,23.753332138061523,24.16666603088379,1551777.0,0.0002753862597622003,3.358977368594799,-0.10145041712967487,50.514410347958744,40.63306100824377,-0.8229122990001017,-0.37736986410695295,-0.02645571249055223,-0.8938382775975917,10.787399733487407,0.5666675567626953,-0.44715796258203966,0.49900016784667756,-1.1678672319696908,2.165867567663046,-0.3344335320615066,1.3324338677548617,-2.3312004852294876,72.83464810831768,38.54690431324661,0.8334336999081834,10,-0.7733335494995082,-0.6900005340576136,0.11833286285400746,-0.5666666030883754,-1.0066661834716797,1,-0.048733493189315746,-1.7563074910923457,24.20666694641113,-1.559008131699418,24.479999542236328,2.347825005286607,22.15999984741211,-0.048733493189315746 3422,2018-10-31,24.253332138061523,24.57333374023437,24.13999938964844,24.34000015258789,1912746.0,0.001651941430952819,-1.7659623684386911,-1.8571545346795055,59.237187452685745,41.477137865628734,-0.8860680396221028,-0.4487790843444728,-0.08458860677944813,-0.9242636660894519,11.320840903368603,0.4333343505859304,-0.35971989994961007,0.544332599639894,-1.1144994182656696,2.2031646175454576,-0.28508340931288956,1.3737486085926776,-2.2411514709472655,74.01572098047457,35.42246745200019,0.8294160089527823,10,-0.8133325576782227,-0.7299995422363281,0.04000043869018555,-0.6066656112670898,-1.2533321380615234,2,-0.033809774679882776,3.358977368594799,24.21333312988281,-1.7563074910923457,24.20666694641113,-1.559008131699418,24.479999542236328,-0.033809774679882776 3423,2018-11-01,23.66666603088379,24.29333305358887,23.57333374023437,24.18000030517578,1071135.0,-0.024189093021864005,-1.0571442584625104,5.922995664517265,54.675461037195184,42.482364600156124,-0.37312917577112614,0.02967108139564445,0.4832001687439309,-0.3174999831504479,10.33538512284604,0.7199993133544993,-0.38629973638143866,0.02733316421508647,-1.5047936562106798,1.5594599846408528,-0.7387302459977967,0.7933965744279696,-1.5296392622070307,15.05792188195576,-26.30740704152051,0.7660634102128834,11,-0.22666645050048828,-0.14333343505859375,0.6983332633972168,-0.01999950408935547,-1.0799999237060582,3,-0.01943658155620165,-1.7659623684386911,24.253332138061523,3.358977368594799,24.21333312988281,-1.7563074910923457,24.20666694641113,-0.01943658155620165 3424,2018-11-02,23.84666633605957,24.28000068664551,23.70000076293945,23.899999618530273,1224963.0,0.007605646901886809,-2.3461750077027763,0.10389581436825385,55.50756286527485,43.51693782762888,-0.5562322138291549,-0.2132430666059406,0.27742817073987425,-0.4783873760885484,9.730886737640105,0.6133346557617223,-0.39739332992966325,0.2403334617614732,-1.2407152361149478,1.7213821596378942,-0.5001908871767391,0.9808578106996855,-1.5897873098828121,17.521326243536866,-26.34512676232791,0.7405243489382111,11,-0.40666675567626953,-0.323333740234375,0.5183329582214355,-0.10000038146972656,-1.0466670989990199,4,-0.03522505581074409,-1.0571442584625104,23.66666603088379,-1.7659623684386911,24.253332138061523,3.358977368594799,24.21333312988281,-0.03522505581074409 3425,2018-11-05,24.36666679382324,24.466665267944336,23.58666610717773,23.739999771118164,1423233.0,0.021806002165483118,1.1290371703467934,-11.75001788141042,53.603601281532484,46.14777173730404,-1.0310235117116093,-0.7839375671025159,-0.2654119168069009,-0.9733959249583641,9.783816348084324,0.8799991607666051,-0.4364985690174201,0.7670005798339794,-0.6982263841881782,2.232227543856137,0.034387097822900614,1.4996140618450582,-1.9947296004464796,79.33330535888672,34.64992575375534,0.7326134820110792,11,-0.9266672134399379,-0.8433341979980433,-0.0016674995422327754,-0.5900001525878871,-0.18666648864745738,0,-0.032010971925106824,-2.3461750077027763,23.84666633605957,-1.0571442584625104,23.66666603088379,-1.7659623684386911,24.253332138061523,-0.032010971925106824 3426,2018-11-06,24.18666648864746,24.70666694641113,24.03333282470703,24.31999969482422,1058871.0,-0.007387153388636936,-2.060605929246105,-0.21276563365535162,53.18436825701269,49.838049027836455,-0.6006535036073757,-0.6421090286163036,-0.12542827467023798,-0.7700482615400759,10.4541937602529,0.673334121704098,-0.41487944070718896,0.5903335571289077,-0.8689233361798614,2.0495904504376767,-0.13929488952547686,1.3199620037832922,-1.7042734547587024,54.11760152004514,10.98852994282501,0.7296284466543852,11,-0.7466669082641602,-0.6633338928222656,0.17833280563354492,-0.4099998474121094,-0.45333290100097656,1,-0.02811467655102262,1.1290371703467934,24.36666679382324,-2.3461750077027763,23.84666633605957,-1.0571442584625104,23.66666603088379,-0.02811467655102262 3427,2018-11-07,24.053333282470703,24.51333236694336,23.946666717529297,24.26000022888184,1720476.0,-0.005512673945346713,-1.6984073641809074,1.5500035762821238,51.38428597318557,53.06663119930192,-0.19988865182967785,-0.5440186770031126,-0.02717884605102583,-0.6089029534425734,10.218915415405917,0.5666656494140625,-0.3897558451587173,0.4616669654846177,-0.9907606568963878,1.9140945878656233,-0.2645468457058868,1.1878807766751223,-1.4649026416904256,42.35290553742671,2.038059356650777,0.7262138111905028,11,0.21666622161865234,-0.5300006866455078,0.31166601181030273,-0.27666664123535156,-0.10666656494140625,2,-0.035199542870700484,-2.060605929246105,24.18666648864746,1.1290371703467934,24.36666679382324,-2.3461750077027763,23.84666633605957,-0.035199542870700484 3428,2018-11-08,24.21333312988281,24.49333381652832,24.07333374023437,24.07333374023437,1154913.0,0.006651878370999453,-5.000027247956454,-0.677415484573558,56.221194055530866,53.774830271414345,-0.04245761425895722,-0.6596029874542033,-0.2161835132360146,-0.7387070229382182,10.504435623534286,0.4400005340576172,-0.14730545542306572,0.5720001220703104,-0.8947787442557491,2.03877898839637,-0.16138931109271937,1.30538955523334,-1.5231063864866705,55.95237081554419,14.920896837184955,0.7333894331630293,11,0.14000034332275746,-0.6900005340576136,0.14833307266235707,-0.4366664886474574,-0.6800003051757777,3,-0.050110124177219384,-1.6984073641809074,24.053333282470703,-2.060605929246105,24.18666648864746,1.1290371703467934,24.36666679382324,-0.050110124177219384 3429,2018-11-09,23.68666648864746,24.239999771118164,23.553333282470703,24.0,1149924.0,-0.02175110045404549,-1.3678157895602245,-2.238106267029973,52.41676677179627,54.0827597824636,0.40212834404847797,-0.09141832471836864,0.27669469882743414,-0.18470706150877447,10.569203429021178,0.6866664886474609,0.14365348768126296,0.016000175476072798,-1.428491824749866,1.4604921757020115,-0.7062458246368983,0.7382461755890439,-0.8987154867400982,11.560679302572144,-31.05428347103381,0.7222460001129695,11,0.44333362579345703,-0.2066669464111328,0.7266659736633301,0.09000015258789062,-0.2666664123535156,4,-0.046439644936822955,-5.000027247956454,24.21333312988281,-1.6984073641809074,24.053333282470703,-2.060605929246105,24.18666648864746,-0.046439644936822955 3430,2018-11-12,23.899999618530273,24.13333320617676,23.78666687011719,23.86000061035156,1150602.0,0.009006464881204712,-2.7142857142858556,-0.1276563365535155,66.41124503157363,55.84907474730969,0.15725702524096974,-0.26034293917553697,0.03737318469887896,-0.3691888561893677,10.464005469797124,0.4466667175293004,0.43610850620126485,0.19266662597656392,-1.2350909077485426,1.6204241597016704,-0.5212121408859893,0.9065453928391172,-1.0182333284521334,30.057766186687573,-16.32311398629858,0.7138787668625537,11,0.23000049591064453,-0.46000003814697266,0.5166664123535156,-0.12333297729492188,-0.326665878295902,0,-0.04602512129819725,-1.3678157895602245,23.68666648864746,-5.000027247956454,24.21333312988281,-1.6984073641809074,24.053333282470703,-0.04602512129819725 3431,2018-11-13,23.80666542053223,23.97333335876465,23.61333274841309,23.899999618530273,1314489.0,-0.003905196631286967,1.99998410553919,-2.3334128081633585,65.06935186805387,56.49709301568392,0.20879611904076967,-0.18710291096648035,0.11191029738863634,-0.25119170432562754,10.844588543563772,0.36000061035155895,0.4186463213828837,0.105999183654788,-1.3184252663578455,1.5304236336674215,-0.606213041351527,0.818211408661103,-0.8348364538101443,26.38878954771989,-23.664421073145395,0.7122122250063161,11,0.32333469390868785,-0.36666584014892933,0.610000610351559,-0.029998779296878553,-1.2133331298828196,1,0.01568194780952248,-2.7142857142858556,23.899999618530273,-1.3678157895602245,23.68666648864746,-5.000027247956454,24.21333312988281,0.01568194780952248 3432,2018-11-14,23.60666656494141,23.8266658782959,23.479999542236328,23.57333374023437,984705.0,-0.00840096048975969,-2.1514946594534607,-0.3571340989905667,63.31289075801355,57.45680742910819,0.3435464632993295,-0.003010040664900515,0.30780901522416926,-0.026910265109421516,10.716113714627543,0.3466663360595703,0.41532399677529597,-0.08399972915649201,-1.5080989975619978,1.3400995392490138,-0.7960493633592449,0.6280499050462609,-0.5483774286411354,12.500023528127757,-39.98324775936467,0.7120496342027535,11,0.48666667938232067,-0.16666698455810902,0.8099994659423793,0.17000007629394176,-1.2466659545898509,2,0.005365731004697949,1.99998410553919,23.80666542053223,-2.7142857142858556,23.899999618530273,-1.3678157895602245,23.68666648864746,0.005365731004697949 3433,2018-11-15,23.59333229064941,23.98666572570801,23.50666618347168,23.60000038146973,933618.0,-0.000564852062247656,-4.3333192048489355,-0.2000457770658606,35.82087913361586,55.26939812559053,0.38597364912634546,-0.013468865376768946,0.3299137304087161,0.008320834879196326,10.611169397008648,0.4799995422363317,0.40151570712415463,-0.08266735076904652,-1.5043072501256205,1.3389725485875275,-0.7934873004473353,0.6281525989092422,-0.45204139155407574,14.912199247600915,-31.45615022762069,0.7108199496782875,11,0.50000095367432,-0.15333271026610973,0.8233337402343786,0.18333435058594105,-1.3533325195312464,3,0.01497602892745764,-2.1514946594534607,23.60666656494141,1.99998410553919,23.80666542053223,-2.7142857142858556,23.899999618530273,0.01497602892745764 3434,2018-11-16,23.98666572570801,24.09333229064941,23.63333320617676,23.63333320617676,820860.0,0.01667138114332789,-1.6037743997235736,-52.98855835234628,46.61189010849576,54.49254132858644,0.016301872985678756,-0.3878324706610776,-0.054841025944632804,-0.36358679043283715,11.126277111027584,0.5,0.33045334211578137,0.28599948883056925,-1.1394099858609366,1.711408963522075,-0.42670524851518365,0.9987042261763222,-0.7656931343294211,77.55090720656295,33.08008277728099,0.7127047373457521,11,0.1066675186157191,-0.5466661453247106,0.13333415985107067,-0.2099990844726598,-1.5333328247070348,4,-0.018899371266724918,-4.3333192048489355,23.59333229064941,-2.1514946594534607,23.60666656494141,1.99998410553919,23.80666542053223,-0.018899371266724918 3435,2018-11-19,23.393333435058594,24.21333312988281,23.393333435058594,23.979999542236328,775866.0,-0.024735921925718385,-1.7954561710373047,-1.6603795992399377,39.304348258756036,52.9503168843357,0.5107589683127713,0.21715883694444216,0.5366986319236453,0.2541126042026818,11.690264455009695,0.8199996948242152,0.31550841982183897,-0.30766620635986186,-1.73276952504391,1.1174371123241862,-1.020217865701884,0.4048854529821604,-0.09586641908807536,0.0,-39.194157285093794,0.7125516593420234,11,0.5599994659423828,0.04666614532470703,0.7266664505004883,0.3833332061767578,-0.3199996948242223,0,0.0011399248127412775,-1.6037743997235736,23.98666572570801,-4.3333192048489355,23.59333229064941,-2.1514946594534607,23.60666656494141,0.0011399248127412775 3436,2018-11-20,23.15999984741211,23.71333312988281,22.920000076293945,23.333332061767575,1144497.0,-0.009974362494948985,-1.4285764332883635,0.29545291987176797,36.42385392109355,51.28804665632548,0.6516752970610256,0.5556388305044138,0.7495872132570298,0.513897263529941,11.121367495482605,0.7933330535888636,0.2729944116374412,-0.5896664619445815,-1.8544921803787702,0.6751592564896072,-1.2220793211616758,0.04274639727251284,1.973333358764652,18.556687347639485,-15.562217073655507,0.6324128592170952,11,0.5466670989990234,0.2799997329711914,0.9399995803833008,0.6166667938232422,0.2199993133544922,1,0.01784688668158374,-1.7954561710373047,23.393333435058594,-1.6037743997235736,23.98666572570801,-4.3333192048489355,23.59333229064941,0.01784688668158374 3437,2018-11-21,23.29999923706055,23.333332061767575,22.5,23.16666603088379,1154052.0,0.006044878694767553,7.333368301591952,-0.769235001540597,44.8789552843948,50.02779790397703,0.43983055608980237,0.5283106624563203,0.5871243477753261,0.40441213372792717,10.699361477056343,0.8333320617675746,0.20535932056633044,-0.504000377655025,-1.5684313491075805,0.5604305937975305,-1.036215863381301,0.02821510807125094,1.7890673065185538,46.692568018880834,9.742771905520868,0.532215485726277,11,0.0700006484985316,0.14000034332275035,0.8000001907348597,0.906666755676266,1.6333332061767543,2,-0.030329054487140406,-1.4285764332883635,23.15999984741211,-1.7954561710373047,23.393333435058594,-1.6037743997235736,23.98666572570801,-0.030329054487140406 3438,2018-11-22,22.893333435058594,23.3266658782959,22.86666679382324,23.19333267211914,1012080.0,-0.017453468468579203,-1.6037743997235816,-2.249996423717843,37.478110160943885,48.36794716943788,0.7147243112107482,1.0463814171056427,0.9734452579875423,0.8373018190387604,9.958101241833218,0.4599990844726598,0.13673646076711066,-0.9473328590393066,-1.8034565453848472,-0.09120917269376605,-1.375394702212077,-0.5192710158665363,2.092170446777345,22.957207106915487,-15.770620648894823,0.4280618431727708,11,0.4633331298828125,0.546666145324707,1.1849994659423828,1.3133325576782227,1.7399997711181676,3,-0.023296424971048335,7.333368301591952,23.29999923706055,-1.4285764332883635,23.15999984741211,-1.7954561710373047,23.393333435058594,-0.023296424971048335 3439,2018-11-23,22.63333320617676,23.0,22.35333251953125,22.78000068664551,670374.0,-0.011357028002032754,1.2045503312937955,0.488892844881299,25.563896026510875,43.829352835542025,0.9047391928786119,1.2236791906647646,1.206651063085907,1.120044881549589,9.938542359593738,0.64666748046875,0.07750423143807694,-1.1149997711181605,-2.0730569329339694,-0.1569426093023516,-1.594028352026065,-0.635971190210256,2.2527505203857388,15.053795417442814,-17.771938727932195,0.4790285809079038,11,0.6499996185302699,0.8066663742065394,1.394999504089352,1.573332786560055,2.426666259765625,4,-0.0173785023829921,-1.6037743997235816,22.893333435058594,7.333368301591952,23.29999923706055,-1.4285764332883635,23.15999984741211,-0.0173785023829921 3440,2018-11-26,22.57333374023437,22.753332138061523,22.413333892822266,22.63333320617676,1222707.0,-0.0026509337089605234,1.2666751438471564,0.409084997919316,26.459136605032242,39.5393289174285,0.845694484466673,1.2174591460135211,1.2510717500933133,1.2000079651353879,9.625219726465309,0.3399982452392578,-0.03884420088246188,-1.0933325767517132,-2.1592706175039886,-0.027394535999437863,-1.6263015971278492,-0.5603635563755773,2.160784913906255,16.176553085976288,-13.37939907435522,0.5329690203761369,11,0.7099990844726598,0.8666658401489293,1.4549989700317418,1.633332252502445,2.6666660308837926,0,-0.00531604417027276,1.2045503312937955,22.63333320617676,-1.6037743997235816,22.893333435058594,7.333368301591952,23.29999923706055,-0.00531604417027276 3441,2018-11-27,23.03333282470703,23.053333282470703,22.446666717529297,22.553333282470703,1239579.0,0.02037798624545939,1.333330888016726,-8.000063578852727,36.41206082245085,36.550347813477096,0.29554137913700984,0.7004364594771175,0.7837417199708625,0.7561438414493438,9.446969008298394,0.6066665649414062,-0.08662618746460282,-0.5743334770202644,-1.6434905704002283,0.4948236163596995,-1.1089120237102463,-0.039754930330282434,1.5579386613570314,69.3878186538786,39.73831370756012,0.5345785466899816,11,0.25,0.40666675567626953,0.994999885559082,1.1733331680297852,2.3199996948242188,1,0.001736653389753151,1.2666751438471564,22.57333374023437,1.2045503312937955,22.63333320617676,-1.6037743997235816,22.893333435058594,0.001736653389753151 3442,2018-11-28,23.433332443237305,23.51333236694336,23.01333236694336,23.21333312988281,1480599.0,0.017366119856576212,1.6315847592468968,0.45833233992164707,40.23370612636763,37.04066192378285,-0.1471005795196163,0.24860057451280682,0.36607862389639223,0.3782817594925447,8.786206106799217,0.5,-0.23504278336558926,-0.1333338737487786,-1.1602965057828918,0.8936287582853346,-0.6468151897658352,0.380147442268278,1.0236627048347877,93.10345394574578,64.0224269144538,0.5134813160170559,11,-0.14999961853027344,0.006667137145996094,-0.0033330917358398438,0.3299999237060547,2.0666675567626953,2,-0.0022759580866226203,1.333330888016726,23.03333282470703,1.2666751438471564,22.57333374023437,1.2045503312937955,22.63333320617676,-0.0022759580866226203 3443,2018-11-29,23.20666694641113,23.726665496826172,23.01333236694336,23.58666610717773,1002753.0,-0.009672781170805722,1.1616222917732095,-1.7272743035988034,43.50180337621776,36.695096731307515,0.021175186826539516,0.4627632321206221,0.5755212344741132,0.623010957143709,8.628176613126293,0.7133331298828125,-0.3838819332236163,-0.3369994163513219,-1.3750763653521396,0.7010775326494958,-0.8560378908517308,0.18203905814908694,1.1241084439485114,62.13601806611438,29.564866486023377,0.5190384745004085,11,0.07666587829590199,0.23333263397217152,0.22333240509033558,0.5566654205322301,2.3199996948242223,3,0.07440385561672391,1.6315847592468968,23.433332443237305,1.333330888016726,23.03333282470703,1.2666751438471564,22.57333374023437,0.07440385561672391 3444,2018-11-30,23.00666618347168,23.459999084472656,22.906665802001953,23.18666648864746,1957203.0,-0.00861824592912419,-1.9122722481553982,0.47368605976037625,37.86230588303597,36.534869800671956,0.075481654363724,0.6288480009414066,0.7586288867317421,0.8419054133360255,8.513731696961381,0.5533332824707031,-0.522441752877036,-0.49500017166137766,-1.5493044339615452,0.5593040906387898,-1.0221523028114596,0.03215195948870431,1.205462634638259,45.177645070029804,11.780939108512918,0.5271521311500834,11,0.03333282470703125,0.7366666793823242,0.28999996185302734,0.619999885559082,2.8999996185302734,4,0.07070416068685792,1.1616222917732095,23.20666694641113,1.6315847592468968,23.433332443237305,1.333330888016726,23.03333282470703,0.07070416068685792 3445,2018-12-03,23.58666610717773,23.88666534423828,23.35333251953125,23.413333892822266,1152507.0,0.02521008124691848,-2.6363399916770702,-0.9629551138049224,47.3600054199276,37.74999774498685,-0.5299387237854987,-0.013263842314952257,0.16404372130039846,0.2902182898784673,8.17004101422275,0.8799991607666016,-0.5064240716469577,0.12399978637694886,-0.8502450940575024,1.0982446668114,-0.36312265384027853,0.6111222265941763,0.513934933017488,79.16669978038954,43.0294468041824,0.48712244021722617,12,-0.4666671752929652,0.15666675567627308,-0.19333314895629528,0.039999961853030896,2.7199993133544993,0,0.06246467186459648,-1.9122722481553982,23.00666618347168,1.1616222917732095,23.20666694641113,1.6315847592468968,23.433332443237305,0.06246467186459648 3446,2018-12-04,23.50666618347168,23.86000061035156,23.48666572570801,23.66666603088379,889161.0,-0.00339174359540817,-2.7333346048942997,-0.9230820018486918,48.76440941036951,38.18171487009515,-0.44208251278423205,0.013892380062664245,0.22758336939898527,0.39686297429915385,7.5753667336185355,0.3733348846435476,-0.5672139293702259,0.07799987792968821,-0.8354224764026448,0.9914222322620212,-0.3787112992364783,0.5347110550958547,0.4890987454837017,61.22455731974574,21.184534897084262,0.4567111771661671,12,-0.38666725158691406,0.02333354949951172,-0.02500009536743164,0.11999988555908203,2.5599994659423864,1,0.07373795901629165,-2.6363399916770702,23.58666610717773,-1.9122722481553982,23.00666618347168,1.1616222917732095,23.20666694641113,0.07373795901629165 3447,2018-12-05,23.20666694641113,23.453332901000977,23.02666664123535,23.433332443237305,810660.0,-0.012762304731731344,2.2,1.416660706196527,45.53847156051821,39.07731058115896,-0.17513170799190547,0.2605687332018256,0.5051477148463484,0.720436303511022,7.119568760192974,0.4799995422363281,-0.5579991309574197,-0.1796660423278844,-1.048585465250774,0.6892533805950052,-0.6141257537893274,0.2547936691335586,0.6905520379788044,30.612375973623717,-12.085400153407416,0.4344597114614444,12,-0.08666801452636363,0.32333278656006215,0.2749991416931188,0.41999912261963246,3.079999923706062,2,0.09250210631613776,-2.7333346048942997,23.50666618347168,-2.6363399916770702,23.58666610717773,-1.9122722481553982,23.00666618347168,0.09250210631613776 3448,2018-12-07,23.0,23.66666603088379,22.726665496826172,23.66666603088379,1858200.0,-0.008905498876179196,1.8200042915385166,2.9411888453187913,38.10289115450691,40.470532262047406,0.053928207523533445,0.39176086801561283,0.6886649462404328,0.9450312202098665,6.781264986114572,0.9400005340576172,-0.5196582559152851,-0.3256663322448716,-1.1174750089382286,0.46614234444848535,-0.7215706705915501,0.07023800610180686,0.860000610351559,23.563322338672815,-14.117460858757187,0.39590433834667815,12,0.14999961853027344,0.5299997329711914,0.48166608810424805,0.6266660690307617,3.7999992370605504,4,0.10869565217391308,2.2,23.20666694641113,-2.7333346048942997,23.50666618347168,-2.6363399916770702,23.58666610717773,0.10869565217391308 3449,2018-12-10,22.58666610717773,23.00666618347168,22.553333282470703,22.946666717529297,1259229.0,-0.017971038818359486,-1.125,0.5400014305128442,39.831915963751996,41.95639663523849,0.5139986711513629,0.7572865880467852,1.0877534921348513,1.375029595588444,7.180853992164216,0.45333290100097656,-0.5482997251119706,-0.6840002059936552,-1.5217119809563115,0.15371156896900118,-1.1028560934749834,-0.265144318512327,1.18293441772461,2.4999642371787623,-38.29700762625936,0.41885588748132735,12,0.5799999237060582,0.9433336257934606,0.8949999809265172,1.039999961853031,3.7466659545898438,0,0.13016531612531024,1.8200042915385166,23.0,2.2,23.20666694641113,-2.7333346048942997,23.50666618347168,0.13016531612531024 3450,2018-12-11,22.79999923706055,22.920000076293945,22.52666664123535,22.66666603088379,807015.0,0.009445091580604137,1.1071346463330523,-0.37036938922562396,45.43917710715514,42.95940955576119,0.37570913526849026,0.4820328848843296,0.8563425172049115,1.1778545798763318,7.614453356570825,0.39333343505859375,-0.5059829464946048,-0.41566705703734996,-1.223305835128901,0.3919717210542011,-0.8194864460831255,-0.01184766799157444,0.8846252075195231,20.49993491175926,-22.155621400932624,0.40381938904577636,12,0.406666755676266,0.730000495910641,0.6816668510436976,0.8266668319702113,3.5066661834716797,1,0.13625731003936314,-1.125,22.58666610717773,1.8200042915385166,23.0,2.2,23.20666694641113,0.13625731003936314 3451,2018-12-12,24.18000030517578,24.28000068664551,22.86666679382324,22.86666679382324,1704066.0,0.06052636466198158,-1.15228482423591,9.850010728846055,58.483304195997015,44.9871426746089,-0.9214300459234614,-0.91550311697209,-0.5207003611373224,-0.17503204311295306,8.216618140139307,1.480001449584961,-0.3557976876111866,0.9456672668457031,0.06643039066301526,1.824904143028391,0.5060488287543592,1.385285704937047,-1.8266677856445312,94.2965585062636,49.997325867780546,0.43961843809134427,12,-0.7766666412353516,-0.6500005722045898,-0.6983342170715332,-0.5533342361450195,2.8266658782958984,2,0.08795140978146443,1.1071346463330523,22.79999923706055,-1.125,22.58666610717773,1.8200042915385166,23.0,0.08795140978146443 3452,2018-12-13,23.733333587646484,24.273332595825195,23.5,24.13333320617676,1256157.0,-0.018472568730021344,1.2745129938431763,-0.30456819617610725,58.0357175439864,46.60202202658319,-0.47799969848438906,-0.48365764248042353,-0.09576249899569689,0.2920627033640848,8.899613097479108,0.7733325958251953,-0.20769213489548122,0.49266719818115234,-0.399590743935633,1.3849251402979377,0.04653822712275968,0.938796169239545,-1.341467704772949,68.8212807804605,20.92096356102276,0.4461289710583925,12,-0.3299999237060547,-0.3000011444091797,-0.25166749954223633,-0.10666751861572266,3.146665573120117,3,0.09831455211088058,-1.15228482423591,24.18000030517578,1.1071346463330523,22.79999923706055,-1.125,22.58666610717773,0.09831455211088058 3453,2018-12-14,23.946666717529297,23.99333381652832,23.459999084472656,23.67333221435547,937746.0,0.008988755376271973,1.9090823970037454,-0.6833369096154244,62.676968316278206,49.35920674138789,-0.6429366303193795,-0.7053249744059045,-0.35136004446169267,0.09730563168720963,9.510592389408432,0.5333347320556641,-0.11640061240197852,0.6883336067199721,-0.2463108325179526,1.6229780459578969,0.22101138710100798,1.1556558263389363,-1.5170381385803218,80.98856461557858,27.738175075708966,0.4673222196189631,12,-0.5433330535888672,-0.5233335494995117,-0.050000667572021484,-0.32000064849853516,2.5,4,0.09771715538492809,1.2745129938431763,23.733333587646484,-1.15228482423591,24.18000030517578,1.1071346463330523,22.79999923706055,0.09771715538492809 3454,2018-12-17,23.53333282470703,23.966665267944336,23.47333335876465,23.966665267944336,1137996.0,-0.017260602391885316,1.276921180856636,-1.585355812038575,58.67469131972454,50.61639406358755,-0.1643184036656038,-0.34540405774032834,0.03187337083874908,0.5162494280434657,10.011266534945568,0.4933319091796875,-0.07577057142736265,0.2976663589477546,-0.5830381426398823,1.1783708605353915,-0.14268589184606384,0.7380186097415731,-1.066696803604124,57.41439779298809,-0.5038714418255879,0.4403522507938192,12,-0.12999916076660156,-0.21666622161865234,0.4050002098083496,0.08666706085205078,3.10666656494141,0,0.13881019049388232,1.9090823970037454,23.946666717529297,1.2745129938431763,23.733333587646484,-1.15228482423591,24.18000030517578,0.13881019049388232 3455,2018-12-18,23.420000076293945,23.6200008392334,22.98666572570801,23.52666664123535,1932522.0,-0.004815839271779643,3.318169995838511,0.24615411702048057,53.72751219336397,51.16784992836471,-0.08617576039700481,-0.24239900094247702,0.11338300254772804,0.6352287090032966,10.517415803448644,0.6333351135253871,-0.037521352870022895,0.18300027847289968,-0.6987893422275491,1.0647898991733484,-0.2578945318773229,0.6238950888231223,-0.9170967618801846,39.15092429898223,-16.601196324594305,0.4408948103502243,12,-0.016666412353515625,-0.1033334732055664,0.38499975204467773,0.10333251953125,3.5799999237060547,1,0.12439504594291373,1.276921180856636,23.53333282470703,1.9090823970037454,23.946666717529297,1.2745129938431763,23.733333587646484,0.12439504594291373 3456,2018-12-19,23.57333374023437,23.76666641235352,23.15999984741211,23.333332061767575,1049256.0,0.006547124826683293,-1.0681834437646267,-2.2500178814104856,51.41701702289163,51.8210216464062,-0.25597682098275953,-0.38280565084199125,-0.06269609218332306,0.4873195689072034,10.492893951265547,0.6066665649414098,0.04946165556491877,0.31566724777221467,-0.5778209755990567,1.209155471143486,-0.131076863913421,0.7624113594578503,-1.0348884783759758,45.59595246848385,-5.207107034323045,0.44674411168563566,12,-0.17000007629394176,-0.25666713714599254,0.21166610717773793,-0.050001144409176135,3.1399993896484375,2,0.11595015411980847,3.318169995838511,23.420000076293945,1.276921180856636,23.53333282470703,1.9090823970037454,23.946666717529297,0.11595015411980847 3457,2018-12-20,22.59333229064941,23.35333251953125,22.59333229064941,23.21333312988281,1143492.0,-0.0415724589650347,-1.451610323049058,-2.583318763410951,44.61357450783062,52.544430907886614,0.7016608753489812,0.570805069374412,0.8861419709392777,1.4645472111939455,10.062770427560613,0.9800014495849609,0.028819916079211083,-0.6290008544921903,-1.5700646072366915,0.3120628982523108,-1.0995327308644427,-0.158468978119938,-0.02005592029527392,0.0,-47.33011266384614,0.4705318763722511,12,0.8100013732910192,0.7233343124389684,1.1916675567626989,0.9300003051757848,4.173334121704109,3,0.1953378915534647,-1.0681834437646267,23.57333374023437,3.318169995838511,23.420000076293945,1.276921180856636,23.53333282470703,0.1953378915534647 3458,2018-12-21,22.36000061035156,22.63333320617676,22.03333282470703,22.60000038146973,1783161.0,-0.010327457556777442,2.913061866762796,0.3870958810554506,44.35391015856191,53.04687470730994,0.9327501465506316,0.8033186926239502,1.1148302025106567,1.6970199934853376,9.852404957439031,0.6000003814697301,-0.0034861174372693426,-0.8356658935546903,-1.8438178331469928,0.17248604603761208,-1.3397418633508416,-0.33158992375853913,1.9200000762939524,16.896617381412828,-29.43734435620554,0.5040759697961509,12,0.7966661453247106,0.7966661453247106,1.4066658020019567,1.1633319854736364,4.913331985473636,4,0.202146620171491,-1.451610323049058,22.59333229064941,-1.0681834437646267,23.57333374023437,3.318169995838511,23.420000076293945,0.202146620171491 3459,2018-12-27,22.239999771118164,22.76666641235352,22.15333366394043,22.5,1183863.0,-0.005366763683263942,-1.830772345735543,1.0833353201566887,37.215197024826814,52.133099142606795,1.115736625179057,0.9405643050005068,1.2325659510256095,1.8132200249085102,8.967343094209804,0.6133327484130895,-0.0020284900534939254,-0.9360000610351555,-2.0039152646527327,0.13191514258242165,-1.469957662843946,-0.40204245922636517,1.9950675582885786,11.923091312835183,-29.00783343982326,0.5339576018087888,12,0.9166669845581055,0.9166669845581055,1.5266666412353516,1.2833328247070312,5.159999847412109,3,0.18914869558020841,2.913061866762796,22.36000061035156,-1.451610323049058,22.59333229064941,-1.0681834437646267,23.57333374023437,0.18914869558020841 3460,2018-12-28,22.453332901000977,22.479999542236328,22.0,22.426666259765625,793566.0,0.00959231708985242,11.0,-0.10256391446282508,40.246916807127555,50.10683387717685,0.9477204376214807,0.7565697859050857,1.0172508168226813,1.5848336354396615,8.100274376210761,0.4799995422363281,0.05711952175072099,-0.7166668891906731,-1.800075229861804,0.36674145148045767,-1.2583710595262403,-0.17496271885510595,1.7376997383117718,25.66035658067757,-12.178789169857257,0.5417041703355655,12,0.6833333969116211,0.6866674423217773,1.313333511352539,1.0699996948242188,5.700000762939453,4,0.1864608032627897,-1.830772345735543,22.239999771118164,2.913061866762796,22.36000061035156,-1.451610323049058,22.59333229064941,0.1864608032627897 3461,2019-01-02,23.07333374023437,23.16666603088379,22.19333267211914,22.34666633605957,788607.0,0.02761286451178724,1.1313900624205124,27.250053644231325,48.83450058337493,49.084476437108904,0.17235534432724364,0.14726997688459775,0.37750087585799363,0.9460999936815924,7.337412279615943,0.9733333587646484,0.15610033059354578,-0.09866609573364471,-1.1811594375988967,0.9838272461316073,-0.6399127666662707,0.4425805751989813,1.030057593505866,79.31042258602778,38.88176548255307,0.5412466709326251,1,-0.07666683197021129,0.06666660308838246,0.6233325004577672,0.44999885559082387,5.41333198547364,2,0.17018200767921376,11.0,22.453332901000977,-1.830772345735543,22.239999771118164,2.913061866762796,22.36000061035156,0.17018200767921376 3462,2019-01-03,23.3799991607666,23.873332977294922,22.899999618530273,23.0,1231095.0,0.01329090212904438,-2.356322368269607,0.5229340941721835,53.264596702385205,48.03865736889857,-0.21199493404505887,-0.1724368321072589,0.05854109574790556,0.6253818379571392,7.441050892791863,0.9733333587646484,0.22617005972995585,0.21066598892211985,-0.869376698602764,1.2907086764470037,-0.32935535484032386,0.7506873326845636,0.639256519624027,73.66544962867783,29.81859003545553,0.5400213437624426,1,-0.3966665267944336,-0.23999881744384766,0.19333410263061523,0.14333343505859375,5.446666717529297,3,0.14257203117054829,1.1313900624205124,23.07333374023437,11.0,22.453332901000977,-1.830772345735543,22.239999771118164,0.14257203117054829 3463,2019-01-04,24.933332443237305,25.00666618347168,23.626665115356445,23.66666603088379,1851066.0,0.06643855167785095,-1.0495041371476483,3.333340025799457,66.85823277049204,48.947939752317176,-1.7999334049566436,-1.675693798794022,-1.4918691921349065,-0.9358819402893417,8.26804711773959,1.6266670227050781,0.15428239879129535,1.6776659965515144,0.3397910976311671,3.0155408954718617,1.0087285470913407,2.346603446011688,-2.9333324432373047,97.56096168448938,46.481173962042575,0.6689374494601732,1,-1.4299993515014648,-1.4299993515014648,-1.5283327102661133,-1.4099998474121094,3.946666717529297,4,0.07352943988894967,-2.356322368269607,23.3799991607666,1.1313900624205124,23.07333374023437,11.0,22.453332901000977,0.07352943988894967 3464,2019-01-07,24.63333320617676,25.040000915527344,24.440000534057614,24.899999618530273,1241820.0,-0.012032055391854035,1.1951139519629455,-0.2105261572840125,63.008518377266896,49.979162661639734,-1.483495330950408,-1.3150010979841333,-1.1796925212593123,-0.64755423268425,9.00088409071784,0.6000003814697301,0.10774020531860629,1.2963334083557179,-0.16946841665719603,2.7621352333686318,0.5634324958492627,2.029234320862173,-2.5731998825073283,86.62277674741955,30.366388202465536,0.7329009125064565,1,-1.1133327484130895,-1.1133327484130895,-1.2350001335144078,-1.110000610351566,4.4533329010009695,0,0.10717182963231542,-1.0495041371476483,24.933332443237305,-2.356322368269607,23.3799991607666,1.1313900624205124,23.07333374023437,0.10717182963231542 3465,2019-01-08,25.059999465942386,25.31999969482422,24.420000076293945,24.63333320617676,1304436.0,0.017320687224684717,-1.1093761175881378,-1.6000000000000214,57.22100091371201,50.62404976061977,-1.847329559667923,-1.713480507523176,-1.5855336058948417,-1.0849132807140691,9.98073970123125,0.8999996185302734,0.02349497824763347,1.649333000183109,-0.005235808935836417,3.3039018093020545,0.8220485956236345,2.4766174047425835,-2.880671438598636,91.68442859460968,38.577598370022606,0.827284404559473,1,-1.399999618530277,-1.399999618530277,-1.6983332633972203,-1.536666870117191,3.739999771118164,1,0.09337590592402245,1.1951139519629455,24.63333320617676,-1.0495041371476483,24.933332443237305,-2.356322368269607,23.3799991607666,0.09337590592402245 3466,2019-01-09,25.239999771118164,25.440000534057614,24.913333892822266,25.10666656494141,1070094.0,0.007182773703583001,-1.0256465746490515,0.3124999999999917,62.92905938783925,52.65910363617629,-1.9735955959439941,-1.8519142401058737,-1.7035022782442013,-1.2788196987813691,11.051305355232213,0.526666641235348,-0.004462207992308009,1.742666625976561,-0.1035592463033872,3.5888924982565094,0.8195536898365887,2.6657795621165334,-2.8722314437255854,92.12595705313254,39.3129464340055,0.9231129361399735,1,-1.5199995040893555,-1.5199995040893555,-1.878333568572998,-1.7166671752929688,3.7733325958251953,2,0.11542527413791648,-1.1093761175881378,25.059999465942386,1.1951139519629455,24.63333320617676,-1.0495041371476483,24.933332443237305,0.11542527413791648 3467,2019-01-10,25.35333251953125,25.373332977294922,24.966665267944336,25.16666603088379,1023180.0,0.004490204019049537,2.5882328191923527,1.4000000000000372,62.28171789308768,54.65108227334583,-1.8486561822781837,-1.8932460085963783,-1.7530671765770336,-1.3961733283037177,12.007975276515367,0.40666770935058594,0.017929941240868885,1.7486660957336433,-0.2681292021282431,3.7654613935955297,0.7402684468027019,2.7570637446645847,-2.73978561560547,95.22051940128975,44.0724905164223,1.0083976489309427,1,-1.6333322525024414,-1.6333322525024414,-1.991666316986084,-1.8299999237060547,3.7733325958251953,3,0.1235866410761961,-1.0256465746490515,25.239999771118164,-1.1093761175881378,25.059999465942386,1.1951139519629455,24.63333320617676,0.1235866410761961 3468,2019-01-11,25.5,25.913333892822266,25.28000068664551,25.3266658782959,1143669.0,0.00578493893675569,-3.7500375512307076,0.928576537545853,68.00977568737927,58.07270212474054,-1.67971393086734,-1.9426155342411917,-1.831228408945762,-1.5430691148313116,12.779193716006892,0.6333332061767543,0.053076602352426505,1.7703335762023933,-0.3932219005670987,3.9338890529718853,0.6885558378176491,2.8521113145871375,-2.660336805663672,72.32140006156307,21.05863087781416,1.0817777383847451,1,-1.5433330535888672,-1.5433330535888672,-2.138333797454834,-1.9766674041748047,3.5933322906494105,4,0.13045748542336866,2.5882328191923527,25.35333251953125,-1.0256465746490515,25.239999771118164,-1.1093761175881378,25.059999465942386,0.13045748542336866 3469,2019-01-14,25.52666664123535,25.71333312988281,25.29333305358887,25.34666633605957,1008147.0,0.0010457506366805536,-1.930231010805367,1.0384585758772846,69.60297801981707,61.33448670392826,-1.3311197564939192,-1.8316405874043227,-1.8624584500588597,-1.5660856426199423,13.364393386226107,0.4200000762939382,0.2209032846757566,1.6500001907348647,-0.5848999403529014,3.884900321822631,0.5325501251909799,2.7674502562787495,-2.3796363770504314,74.10711206648811,20.43188782590464,1.1174500655438837,1,-1.4733333587646484,-1.5699996948242188,-2.1650004386901855,-2.0033340454101562,3.2133331298828125,0,0.13136586012818197,-3.7500375512307076,25.5,2.5882328191923527,25.35333251953125,-1.0256465746490515,25.239999771118164,0.13136586012818197 3470,2019-01-15,25.906665802001953,25.959999084472656,25.57999992370605,25.63333320617676,1024458.0,0.014886360452279312,1.0000000000000187,1.5185118467341812,70.83332765669903,63.7788008231865,-1.307216629142065,-2.0732596896212776,-2.233887800016813,-1.9415717673077673,14.02169109936257,0.4333324432373047,0.43875478844828564,1.8746660232543952,-0.47409914176810375,4.223431188276894,0.7002834407431457,3.0490486057656447,-2.4830051749532984,94.90445627731188,38.54633812015811,1.1743825825112495,1,-1.4766664505004883,-1.926666259765625,-2.5149998664855957,-2.383333206176758,2.8199996948242188,1,0.12274834320555605,-1.930231010805367,25.52666664123535,-3.7500375512307076,25.5,2.5882328191923527,25.35333251953125,0.12274834320555605 3471,2019-01-16,26.30666542053223,26.60000038146973,25.79333305358887,25.926666259765625,1587375.0,0.015440026964001152,-1.4948516247393642,1.3902445832316002,86.9854144724545,67.52555835319419,-1.3413974626541574,-2.4303722825515237,-2.6207077901859357,-2.3371348861287267,15.12570639677358,0.8066673278808594,0.7461887603690016,2.16833238601685,-0.39169964307797045,4.72836441511167,0.8883163714694398,3.44834840056426,-2.578644178592697,82.04073625134005,17.787261168918647,1.2800160145474102,1,-1.1933326721191442,-2.006665229797367,-2.8749995231628453,-2.783332824707035,2.54666709899902,2,0.09477954642560982,1.0000000000000187,25.906665802001953,-1.930231010805367,25.52666664123535,-3.7500375512307076,25.5,0.09477954642560982 3472,2019-01-17,26.066665649414066,26.53333282470703,26.0,26.29999923706055,1219386.0,-0.009123154428035019,-1.9091022586584814,-0.6140371130708825,86.87002451222209,69.74909076894197,-0.7601542653196418,-2.11504148233319,-2.371334958499123,-2.097774803681798,16.289384052697038,0.5333328247070312,1.0444583380963905,1.8116660118103063,-0.8799427479290998,4.503274771549712,0.4658616319406015,3.157470391680011,-1.9365673279403062,59.59584429095743,-10.208098767765748,1.345804379869703,1,-0.5566654205322301,-1.7666654586792028,-2.7416663169860875,-2.5433330535888707,2.7733345031738246,3,0.11304348462364722,-1.4948516247393642,26.30666542053223,1.0000000000000187,25.906665802001953,-1.930231010805367,25.52666664123535,0.11304348462364722 3473,2019-01-18,26.28666687011719,26.393333435058594,26.08666610717773,26.16666603088379,1421667.0,0.008439944857622006,-1.1904755417197128,-0.5142887504700399,89.46685621104466,72.68890608380617,-0.8582510043814509,-2.2669762795248225,-2.5603005373486845,-2.313949499464538,17.577875188419302,0.3266677856445277,1.2725290272416387,1.9146672248840382,-0.9201323750882509,4.749466824856327,0.4972674248978919,3.3320670248701845,-1.8107822602439967,76.02040667377057,-1.059425356411495,1.4173997999861447,1,-0.7766666412353551,-1.9866666793823278,-2.9616675376892125,-2.7633342742919957,2.4333324432372976,4,0.10803949619294562,-1.9091022586584814,26.066665649414066,-1.4948516247393642,26.30666542053223,1.0000000000000187,25.906665802001953,0.10803949619294562 3474,2019-01-21,26.79999923706055,26.8799991607666,26.28666687011719,26.28666687011719,1021956.0,0.019528241046297135,-1.3116886012172237,4.277739807676898,90.04915408231953,76.3364786580959,-1.1531910957664486,-2.6593777799415257,-3.0417952434178126,-2.8246893934447748,19.069048671303243,0.5933322906494105,1.4835309220524842,2.2646662712097196,-0.738128433257824,5.267460975677263,0.7632689189759496,3.7660636234434897,-2.0267384191638413,93.84615610337278,9.838189221956355,1.5013973522337718,1,-0.9033327102661168,-2.3599996566772496,-3.459999561309818,-3.276666641235355,2.333333969116211,0,0.08557213130131403,-1.1904755417197128,26.28666687011719,-1.9091022586584814,26.066665649414066,-1.4948516247393642,26.30666542053223,0.08557213130131403 3475,2019-01-22,26.333332061767575,26.86000061035156,26.18666648864746,26.70000076293945,1629879.0,-0.017412954797686786,-1.0404069011357509,-0.714291022316021,80.91023979073645,78.33438759175114,-0.5441276977846456,-2.069357255168317,-2.5648204307304177,-2.359394443429096,21.329585908063937,0.673334121704098,1.4603590815786127,1.6523324966430621,-1.4048125185324025,4.709477511818527,0.12375998905532981,3.1809050042307945,-1.2229931090116821,49.693185847231334,-33.46693447694838,1.5285725075877319,1,-0.4099998474121058,-1.8933324813842738,-2.9849991798400843,-2.8099994659423793,2.5,1,0.09139244907197841,-1.3116886012172237,26.79999923706055,-1.1904755417197128,26.28666687011719,-1.9091022586584814,26.066665649414066,0.09139244907197841 3476,2019-01-23,26.30666542053223,26.58666610717773,26.020000457763672,26.26666641235352,808836.0,-0.001012657311000198,-1.1250058114791497,-0.10908759883478984,79.30574527186225,80.22594618939276,-0.3914028254978277,-1.9261727169228173,-2.522140664011644,-2.341507457641999,23.379967096955017,0.566665649414059,1.4983629736040136,1.4889992713928244,-1.6038262158204368,4.581824758606086,-0.057413472213806216,3.035412014999455,-0.9131808344946251,34.848376476300494,-47.46743496530939,1.5464127436066306,1,-0.22666549682617543,-1.8666658401489293,-2.938332557678226,-2.783332824707035,1.860000610351559,2,0.09199189777983574,-1.0404069011357509,26.333332061767575,-1.3116886012172237,26.79999923706055,-1.1904755417197128,26.28666687011719,0.09199189777983574 3477,2019-01-24,27.00666618347168,27.13999938964844,26.35333251953125,26.426666259765625,1625916.0,0.026609254793391823,-1.1651359771958427,14.500357636736446,75.04026625485135,81.00711180800077,-0.9300158402050727,-2.401722395705832,-3.193365690104521,-3.042687306385311,25.399651794437183,0.8333339691162109,1.5911839669808678,1.9683333396911635,-1.085797231122406,5.022463910504733,0.44126805428437876,3.4953986250979483,-1.375339265477436,88.09523809523782,7.389432890556307,1.5270652854067852,1,-0.7899999618530238,-2.436666488647461,-3.539999485015869,-3.4833335876464844,3.1599998474121094,3,0.06837816720931467,-1.1250058114791497,26.30666542053223,-1.0404069011357509,26.333332061767575,-1.3116886012172237,26.79999923706055,0.06837816720931467 3478,2019-01-25,26.8799991607666,27.393333435058594,26.66666603088379,27.15999984741211,1740972.0,-0.004690213217897976,-1.0566050467345214,-0.4827598680640738,78.31931512408661,81.97559370847517,-0.6559947706628648,-2.02277466714866,-3.043959581522465,-2.9154996313923647,26.898735461421186,0.7266674041748047,1.639141202369533,1.615666389465332,-1.2681684571711003,4.499501236101764,0.17374896614711588,3.057583812783548,-0.9771111978746028,62.62128101641339,-16.619932033474825,1.441917423318217,1,-0.39333248138427734,-2.1833324432373047,-3.4616661071777344,-3.3566665649414062,3.366666793823242,4,0.07291670584134757,-1.1651359771958427,27.00666618347168,-1.1250058114791497,26.30666542053223,-1.0404069011357509,26.333332061767575,0.07291670584134757 3479,2019-01-28,26.446666717529297,26.940000534057614,26.26000022888184,26.8799991607666,1166403.0,-0.016120999135661673,1.4578241821121232,1.5476120734872378,67.44967167841715,81.5996319331105,-0.08765405090893097,-1.3261213439422548,-2.575475944941058,-2.4832030062691324,28.406230710538775,0.6800003051757741,1.6827828491751866,0.9720005989074707,-1.5772990936689766,3.521300291483918,-0.30264924738075294,2.2466504451956943,-0.2456896602039791,31.067939590734728,-44.67432176098505,1.2746498462882245,1,0.1466665267944336,-1.75,-3.0333333015441895,-2.9233341217041016,3.8866653442382777,0,0.08595913504360042,-1.0566050467345214,26.8799991607666,-1.1651359771958427,27.00666618347168,-1.1250058114791497,26.30666542053223,0.08595913504360042 3480,2019-01-29,26.63999938964844,26.71333312988281,26.34666633605957,26.54666519165039,653985.0,0.0073102850421220555,2.0555352459668415,-0.2153870531843333,67.55852778805081,79.44108896817676,-0.18553488535986773,-1.25401122369097,-2.7375635563239626,-2.6734772606898893,29.80659809100158,0.36666679382323863,1.6925008546030185,0.9559999465942433,-1.2069926581337675,3.118992551322254,-0.12549635576976215,2.0374962489582487,0.7533340454101527,45.14556499662536,-27.345960905299982,1.081496302364006,1,0.05666732788085582,-1.9433326721191442,-3.2799992561340368,-3.1166667938232457,3.7266674041747976,1,0.09359361387587573,1.4578241821121232,26.446666717529297,-1.0566050467345214,26.8799991607666,-1.1651359771958427,27.00666618347168,0.09359361387587573 3481,2019-01-30,27.0,27.15333366394043,26.69333267211914,26.69333267211914,1480674.0,0.013513536734218068,-2.0,3.285690930641147,69.4488273411051,77.50540039360821,-0.4881806328407805,-1.3752629737666737,-3.058482761416009,-3.023930675487442,32.455088130548745,0.5133342742919886,1.707322549032007,1.1196672439575188,-0.7366674267953499,2.9760019147103876,0.19149990858108623,2.0478345793339514,0.372400093078614,65.29410477740386,-4.143804227927532,0.9281673353764338,1,-0.2933330535888672,-2.303333282470703,-3.6399998664855957,-3.520000457763672,3.2600002288818395,2,0.06790118747287321,2.0555352459668415,26.63999938964844,1.4578241821121232,26.446666717529297,-1.0566050467345214,26.8799991607666,0.06790118747287321 3482,2019-01-31,26.71333312988281,27.226665496826172,26.60000038146973,27.15333366394043,1635027.0,-0.010617291485821911,1.1363673308819344,-1.4347812566083384,63.87195002280963,74.66152192824875,-0.11190542225070743,-0.8707085842547393,-2.728812258873898,-2.7206643637378214,34.66368853668498,0.6266651153564418,1.678292632196964,0.6663336753845179,-0.803006542780416,2.135673893549452,-0.06833643369794729,1.4010037844669831,0.6385522880554255,39.999966340902205,-27.872216517963494,0.7346701090824664,1,-0.006666183471676135,-2.016666412353512,-3.3533329963684047,-3.273333549499508,3.1199989318847656,3,0.05440477584488379,-2.0,27.0,2.0555352459668415,26.63999938964844,1.4578241821121232,26.446666717529297,0.05440477584488379 3483,2019-02-01,26.76666641235352,27.28000068664551,26.61333274841309,26.61333274841309,1218024.0,0.0019965042254892484,-7.695650010573323,-0.34848517688469377,64.09090771162795,71.77727233150524,-0.10056600578309727,-0.8217840806252639,-2.737205660492041,-2.750426259989524,35.85840085210951,0.6666679382324219,1.5350242393381315,0.6280002593994176,-0.776104539549376,2.032105058348211,-0.07405214007497918,1.3300526588738144,0.5651146239471423,49.67313294961984,-16.69116873515381,0.7020523994743967,2,-0.059999465942386365,-2.0699996948242223,-3.406666278839115,-3.3266668319702184,4.006666183471676,4,0.12702364822543166,1.1363673308819344,26.71333312988281,-2.0,27.0,2.0555352459668415,26.63999938964844,0.12702364822543166 3484,2019-02-04,27.273332595825195,27.48666572570801,26.746665954589844,26.8266658782959,1099500.0,0.018928998317019996,-1.439560094067947,2.9130375290766377,65.09573050259198,70.02010463282252,-0.5956700055496995,-1.1810819079907056,-3.2047981470459916,-3.232783818150466,37.15252909908908,0.7399997711181676,1.4208876753624722,1.0026664733886719,-0.2981538894354152,2.303486836212759,0.3522562919766301,1.6530766548007136,-0.926666259765625,81.28655753503476,17.766839404895457,0.6504101814120429,2,-0.5199995040893555,-2.5299997329711914,-4.116665840148926,-3.8333330154418945,3.7266674041748047,0,0.10901980344051476,-7.695650010573323,26.76666641235352,1.1363673308819344,26.71333312988281,-2.0,27.0,0.10901980344051476 3485,2019-02-05,27.399999618530273,27.79333305358887,27.31333351135254,27.65333366394043,1409952.0,0.004644354416902807,-1.2500000000000167,-0.5671657087222758,62.85267258961094,68.19198544590571,-0.6203552964561965,-1.1841662752201927,-3.2709861764049855,-3.335968467870888,38.35458044221882,0.5200004577636754,1.2718960904081875,1.012333488464357,-0.25037329786508167,2.2750402747937954,0.3809800952996376,1.6436868816290762,-1.0305332946777348,67.03907935746794,5.619986276446603,0.6313533931647185,2,-0.3733329772949183,-2.50333309173584,-4.243332862854004,-3.9600000381469727,3.486665725708008,1,0.10705593007576275,-1.439560094067947,27.273332595825195,-7.695650010573323,26.76666641235352,1.1363673308819344,26.71333312988281,0.10705593007576275 3486,2019-02-06,28.15333366394043,29.3266658782959,27.71333312988281,28.71333312988281,2495385.0,0.02749394364592206,-1.2407390973210972,2.2105179942779563,71.88811843590526,67.84174679935614,-1.2116051556135226,-1.8003549319410794,-3.9463182854259813,-4.0690782763029105,39.86753364377733,1.926666259765625,1.0809702849588163,1.6200008392333984,0.2473657948318717,2.992635883634925,0.9336833170326351,2.306318361434162,-1.7269126708984395,56.968237735020146,-4.488096778570032,0.686317522200764,2,-0.3600006103515625,-2.39333438873291,-5.015000343322754,-4.713334083557129,3.4799995422363317,2,0.07861708870085637,-1.2500000000000167,27.399999618530273,-1.439560094067947,27.273332595825195,-7.695650010573323,26.76666641235352,0.07861708870085637 3487,2019-02-07,28.48666572570801,28.78000068664551,28.26666641235352,28.66666603088379,1599735.0,0.011839878919721825,1.5245764778717454,0.32142942292430454,72.5409757575165,67.19970909195948,-1.4672148239759437,-1.9888805411336996,-4.2006801214460445,-4.3816391614745775,41.46224871633131,0.6266670227050817,1.0000904357030294,1.7966662406921436,0.28309097264649097,3.3102415087377963,1.0398786066693155,2.5534538747149718,-1.8862300395507852,69.04176109683343,9.038235870932056,0.7567876340228263,2,-0.6933326721191442,-2.3733329772949254,-5.418332099914554,-5.046666145324711,3.0200004577636683,3,0.06225138878129455,-1.2407390973210972,28.15333366394043,-1.2500000000000167,27.399999618530273,-1.439560094067947,27.273332595825195,0.06225138878129455 3488,2019-02-08,28.8266658782959,28.959999084472656,28.21999931335449,28.273332595825195,1419489.0,0.011935414128900756,-1.2424240672773903,-3.0740685796635203,71.52974349269279,67.65305040465678,-1.6785595286140769,-2.1785732460733485,-4.443020961785123,-4.695060978380564,42.69047280633128,0.7399997711181676,0.9558996454696285,1.9703330993652344,0.2858695960983795,3.6547966026320893,1.128101347731807,2.812564850998662,-2.0626563806103526,80.62015446567253,23.869004627500637,0.8422317516334273,2,-0.9899997711181641,-2.3500003814697266,-5.7649993896484375,-5.386666297912598,2.9866676330566406,4,0.0349213532956516,1.5245764778717454,28.48666572570801,-1.2407390973210972,28.15333366394043,-1.2500000000000167,27.399999618530273,0.0349213532956516 3489,2019-02-11,28.8799991607666,29.29333305358887,28.79333305358887,28.899999618530273,1115469.0,0.0018501370465759948,-4.172431483199022,-0.03614540891949839,79.65839206057201,68.99747976827024,-1.509126322214076,-2.074144746199593,-4.387679804278481,-4.722726216785784,44.04711858984849,0.5,0.9189065486064258,1.8559997558593757,0.06463427940278166,3.6473652323159698,0.9603170176310769,2.7516824940876745,-1.9622302802444338,77.8145563612318,19.337393976206812,0.8956827382282979,2,-0.9166660308837891,-2.0066661834716797,-5.376666069030762,-5.439999580383301,3.233335494995117,0,0.0655586388531022,-1.2424240672773903,28.8266658782959,1.5245764778717454,28.48666572570801,-1.2407390973210972,28.15333366394043,0.0655586388531022 3490,2019-02-12,29.08666610717773,29.253332138061523,28.79999923706055,29.0,1289529.0,0.007156057909166513,1.1587375113532983,-4.333206179667951,81.07303283354254,70.28905815631884,-1.488798737286146,-2.140081973952004,-4.47909593315547,-4.896088830809905,45.259189559804156,0.453332901000973,0.8904766742374193,1.9036666870117145,-0.029056683673772454,3.8363900576972014,0.937305001668971,2.870028372354458,-2.0243634067891385,85.12397573567902,22.68064612664221,0.9663616853427437,2,-1.1233329772949183,-2.213333129882809,-5.566665649414059,-5.64666652679443,2.0333347320556676,1,0.06578044681271034,-4.172431483199022,28.8799991607666,-1.2424240672773903,28.8266658782959,1.5245764778717454,28.48666572570801,0.06578044681271034 3491,2019-02-13,28.79999923706055,29.16666603088379,28.70000076293945,29.16666603088379,1325115.0,-0.00985561112644806,1.5454460333231224,-4.2307980104759455,72.08538533850046,71.20166208028449,-1.028062376488954,-1.7465919375247339,-4.092962531578461,-4.575849749047212,45.939295288497696,0.4666652679443395,0.9500860488597347,1.492333126068118,-0.5223046072783681,3.5069708594146043,0.48501425939487675,2.4996519927413594,-1.6018347459975182,54.03723948707773,-4.948088395031043,1.0073188666732424,2,-0.8299999237060582,-1.6799993515014684,-5.139999389648441,-5.266666412353519,2.6666660308837855,2,0.07245368619637182,1.1587375113532983,29.08666610717773,-4.172431483199022,28.8799991607666,-1.2424240672773903,28.8266658782959,0.07245368619637182 3492,2019-02-14,29.01333236694336,29.09333229064941,28.79333305358887,28.81999969482422,1020351.0,0.0074074005393822695,-1.4324332683802048,-0.5272707411087292,75.72347791929066,72.49416988113589,-0.984344952596711,-1.8212244165951432,-4.2151945521279615,-4.761374187612102,46.656154775863634,0.29999923706053977,1.0122117565163684,1.558332920074463,-0.504583139539033,3.621248979687959,0.5268748902677167,2.589790949881209,-1.6874577926463559,73.9129893946716,14.751939861682821,1.0314580298067475,2,-0.9766664505004883,-1.8666667938232422,-5.293332099914551,-5.419999122619629,2.319999694824215,3,0.09030334075717983,1.5454460333231224,28.79999923706055,1.1587375113532983,29.08666610717773,-4.172431483199022,28.8799991607666,0.09030334075717983 3493,2019-02-15,29.126665115356445,29.34000015258789,28.933332443237305,29.08666610717773,1524846.0,0.003906229969716124,-1.3461620991125318,0.2068921292003104,85.01740788276788,74.70768959004434,-0.8132262234197043,-1.8033406808095762,-4.2269237228420025,-4.844253770526215,47.46550461301304,0.40666770935058594,1.0463718400541602,1.5296657562255866,-0.5849646468898619,3.6442961593410352,0.47235055466786235,2.586980957783311,-1.6807430628195092,66.66636864315876,3.7884877647477566,1.057315201557724,2,-0.7999982833862305,-1.816664695739746,-5.406664848327637,-5.533331871032715,2.0400009155273438,4,0.08171210328024903,-1.4324332683802048,29.01333236694336,1.5454460333231224,28.79999923706055,1.1587375113532983,29.08666610717773,0.08171210328024903 3494,2019-02-18,29.09333229064941,29.31999969482422,29.053333282470703,29.20000076293945,734850.0,-0.0011444092406398543,-1.857142857142966,-2.6667779314288795,83.45454535996613,76.99678656452825,-0.5526989446604169,-1.675280314983457,-4.083832196284522,-4.778862161498605,47.93737840523395,0.2666664123535156,1.140953675786534,1.3816662788391092,-0.7986875068469388,3.562020064525157,0.2914893859960834,2.471843171682135,-1.4958839901083998,61.458109815701924,-3.511483697897866,1.0901768928430242,2,-0.566665649414059,-1.7766656875610316,-5.136665344238278,-5.263332366943356,2.306667327880863,0,0.09349225429145269,-1.3461620991125318,29.126665115356445,-1.4324332683802048,29.01333236694336,1.5454460333231224,28.79999923706055,0.09349225429145269 3495,2019-02-19,28.739999771118164,29.373332977294922,28.71999931335449,29.07333374023437,1150248.0,-0.012144793728039449,-2.499987227629145,3.124953062136757,73.77050205509119,77.20594029999334,0.011959620600848098,-1.19359805932541,-3.641281734762863,-4.397222513090345,48.344240193736276,0.6533336639404332,1.236913334587367,0.9080003738403306,-1.2170031984473795,3.0330039461280407,-0.15450141230352443,1.9705021599841857,-1.0031473224134047,5.940456631352828,-56.55135130593605,1.0625017861438553,2,0.05666637420654297,-1.2633333206176758,-4.734999656677246,-4.909999847412109,3.6266651153564453,1,0.11737421403995763,-1.857142857142966,29.09333229064941,-1.3461620991125318,29.126665115356445,-1.4324332683802048,29.01333236694336,0.11737421403995763 3496,2019-02-20,28.726665496826172,28.959999084472656,28.63999938964844,28.76666641235352,747312.0,-0.0004639622267983423,-2.0000000000000666,0.12000251769540513,79.72440678806134,78.0040993033872,0.12870874552418599,-1.0431504829420817,-3.5344659519906934,-4.355690588341357,49.04628124128584,0.3199996948242152,1.3002845124891813,0.7736660957336419,-1.2592345819976707,2.8065667734649544,-0.2427842431320144,1.7901164345992981,-0.8261649952623955,11.81810142582888,-51.30796789136,1.016450338865656,2,0.07000064849853516,-1.1433324813842773,-4.521666049957275,-4.746665954589844,2.8266677856445312,2,0.08331406729652113,-2.499987227629145,28.739999771118164,-1.857142857142966,29.09333229064941,-1.3461620991125318,29.126665115356445,0.08331406729652113 3497,2019-02-21,28.85333251953125,28.906665802001953,28.60666656494141,28.733333587646484,1061166.0,0.004409388298794115,1.6470657533785176,-2.9999046347508305,80.15414247567313,78.96236585705171,0.06651823202708584,-1.0797349544869803,-3.554580846412172,-4.454201620708879,49.30293768289402,0.2999992370605433,1.3862769813366747,0.8079998016357415,-1.211630121408792,2.827629724680275,-0.2018151598865252,1.8178147631580082,-0.8055487703943598,32.17383083636405,-31.305043692753074,1.0098149615222674,2,0.13666725158691406,-1.166666030883789,-4.146666049957275,-4.553332328796387,2.813333511352539,3,0.09057299522140405,-2.0000000000000666,28.726665496826172,-2.499987227629145,28.739999771118164,-1.857142857142966,29.09333229064941,0.09057299522140405 3498,2019-02-22,28.84000015258789,29.0,28.60666656494141,28.76666641235352,917259.0,-0.00046207372872208996,-1.000000000000018,0.611119941507425,76.40452183283016,78.60082472063594,0.09157060623128288,-0.9613228931321913,-3.425991887677231,-4.411440454522641,49.41322939019512,0.3933334350585902,1.3622585988262657,0.6966673851013176,-1.2745044657615878,2.667839235964223,-0.28891854033013686,1.6822533105327722,-0.6596614806351973,30.434825875597383,-29.519531558031346,0.9855859254314535,2,0.14999961853027344,-1.1433334350585938,-3.934999942779541,-4.539999961853027,3.133333206176758,4,0.08645394923674954,1.6470657533785176,28.85333251953125,-2.0000000000000666,28.726665496826172,-2.499987227629145,28.739999771118164,0.08645394923674954 3499,2019-02-25,28.71999931335449,29.21999931335449,28.59333229064941,28.933332443237305,902412.0,-0.004160916733651043,-1.6857128843984093,-2.9090719933418456,72.29729903885067,77.6257431878924,0.20840465882896453,-0.6980675153689013,-3.176427510218314,-4.255384324579762,50.41086611605417,0.6266670227050781,1.3052521239260457,0.462999916076658,-1.3522384633537499,2.278238295507066,-0.4446192736385477,1.3706191057918637,-0.42036121086757205,16.23934758952908,-41.050038049520424,0.9076191897152043,2,0.26333332061767933,-1.0233325958251918,-3.814999103546139,-4.419999122619625,3.826665878295902,0,0.0851903473546265,-1.000000000000018,28.84000015258789,1.6470657533785176,28.85333251953125,-2.0000000000000666,28.726665496826172,0.0851903473546265 3500,2019-02-26,29.13333320617676,29.13333320617676,28.65333366394043,28.71333312988281,658410.0,0.014391848979957267,1.2857116906825818,-1.9687522351763111,68.70228896489175,77.24984359082477,-0.22083669064474165,-0.9644788997483644,-3.459600985988228,-4.632873901423213,51.46241637023387,0.4799995422363317,1.2428089534743236,0.7516671180725147,-0.9338198814345624,2.437154117579592,-0.09107638168102383,1.5944106178260533,-0.7263256162090457,86.17030990339602,27.648938120559208,0.842743499753538,2,-0.1500005722045934,-1.4366664886474645,-3.965000152587894,-4.693333625793461,3.4866657257080114,1,0.07780319527162582,-1.6857128843984093,28.71999931335449,-1.000000000000018,28.84000015258789,1.6470657533785176,28.85333251953125,0.07780319527162582 3501,2019-02-27,28.833332061767575,29.13999938964844,28.753332138061523,29.10000038146973,955095.0,-0.010297522164253503,1.2307747327416627,-0.6349244553839508,56.70102104546724,75.13623727151105,0.0943073835024073,-0.5481929604659221,-3.074730203749059,-4.29574782272233,52.19348627771293,0.3866672515869176,1.1341802695423802,0.3599993705749469,-1.204142309067354,1.9241410502172478,-0.42207146924620176,1.1420702103960956,-0.3296919330671386,38.29781405796307,-18.11235718259575,0.7820708398211504,2,0.1500005722045934,-1.1366653442382777,-3.65166616439819,-4.393332481384274,3.55666732788087,2,0.1225433403651659,1.2857116906825818,29.13333320617676,-1.6857128843984093,28.71999931335449,-1.000000000000018,28.84000015258789,0.1225433403651659 3502,2019-02-28,28.16666603088379,28.933332443237305,28.16666603088379,28.833332061767575,1797621.0,-0.023121366252628506,-1.300001430512839,2.4999821187173312,38.6727736728326,69.98683347040713,0.7020743359012229,0.24552388346021914,-2.3147918180814244,-3.6051433540506146,52.600852368941716,0.7666664123535156,0.9727250540192358,-0.37933330535888743,-1.717981353137354,0.9593147424195791,-1.048657329248119,0.2899907185303441,1.2066669464111328,0.0,-51.14402978614483,0.6693240238892331,2,0.6033334732055664,-0.34999942779541016,-2.9066662788391113,-3.7266664505004883,4.693334579467766,3,0.1202367098709356,1.2307747327416627,28.833332061767575,1.2857116906825818,29.13333320617676,-1.6857128843984093,28.71999931335449,0.1202367098709356 3503,2019-03-01,30.16666603088379,30.18666648864746,29.03333282470703,29.333332061767575,3322989.0,0.07100591876252116,1.6412174395418877,-1.2500021457692703,63.23731181614103,67.74047418775989,-1.2682583170761674,-1.5670393338511275,-4.203233631265736,-5.580508971915265,53.42247257189092,2.020000457763672,0.9383873899939275,1.4506667137146003,0.20297973028588956,2.698353697143311,0.8268232220002467,2.074510205428954,-2.0,99.00987855290813,49.122840489620806,0.6238434917143547,3,-0.9899997711181641,-1.9433326721191406,-4.7733330726623535,-5.59666633605957,3.033334732055657,4,0.04972375795403905,-1.300001430512839,28.16666603088379,1.2307747327416627,28.833332061767575,1.2857116906825818,29.13333320617676,0.04972375795403905 3504,2019-03-04,30.246665954589844,30.76666641235352,30.10000038146973,30.233333587646484,1801509.0,0.00265193122846763,-3.7619209809265515,0.015998828125894,62.25351885655802,66.46080938792288,-1.3046511015051827,-1.489216138480412,-4.155120648481773,-5.626324069905188,54.25298139579833,0.6666660308837891,0.8700907839817091,1.3819999694824219,0.14962520899548792,2.614374729969356,0.7658125892389549,1.9981873497258889,-2.0799999237060547,79.99998532808948,33.142124302231636,0.6161873802434669,3,-0.7799997329711914,-1.7333326339721644,-4.654999256134033,-5.549999237060547,2.4733352661132812,0,0.057086206022412433,1.6412174395418877,30.16666603088379,-1.300001430512839,28.16666603088379,1.2307747327416627,28.833332061767575,0.057086206022412433 3505,2019-03-05,30.333332061767575,30.63333320617676,29.913333892822266,30.29333305358887,1251351.0,0.0028653110828098516,1.249993294491038,3.000143061515919,66.9117609934818,65.03718207741404,-1.2756867051217746,-1.4175343878745466,-4.106371758626192,-5.677847901136186,54.72343824907702,0.7199993133544957,0.7605180923509636,1.321999454498286,0.12590393093423202,2.51809497806234,0.723951692716259,1.920047216280313,-2.0626660156249947,83.33329665355707,35.839301643937866,0.5980477617820277,3,-0.8666658401489222,-1.7766656875610316,-4.688332080841061,-5.636665344238278,2.476669311523441,1,0.07296702931863264,-3.7619209809265515,30.246665954589844,1.6412174395418877,30.16666603088379,-1.300001430512839,28.16666603088379,0.07296702931863264 3506,2019-03-06,30.36666679382324,30.446666717529297,30.21999931335449,30.26000022888184,833865.0,0.0010989472566937941,-1.4285568316507407,2.6667302465312197,65.54365337204104,63.4137943992327,-1.175543640952636,-1.345536115881341,-4.0060553358162,-5.6715511636415705,54.20469152991316,0.22666740417480824,0.6667983878721842,1.244667530059811,-0.02451270892363766,2.5138477690432595,0.6100774105680884,1.8792576495515334,-1.9961607330322195,84.61540154451176,38.79173728567771,0.6345901194917236,3,-0.9000005722045863,-1.683333396911614,-4.670000076293942,-5.670000076293942,2.193334579467777,2,0.07420413156836414,1.249993294491038,30.333332061767575,-3.7619209809265515,30.246665954589844,1.6412174395418877,30.16666603088379,0.07420413156836414 3507,2019-03-07,30.26000022888184,30.406665802001953,30.07333374023437,30.36666679382324,855066.0,-0.003512620126061905,2.571454846422698,-1.0,63.03682556454723,61.92849481386793,-0.948055584376295,-1.158606297711497,-3.7326282841156306,-5.523767882608912,53.54236937079282,0.3333320617675817,0.6429247856195168,1.0493342399597196,-0.2793413574045722,2.3780098373240115,0.3849964412775755,1.7136720386418638,-1.7936477540283207,70.76926293457288,26.442674132731938,0.6643377986821454,3,-0.7933340072631871,-1.5766668319702148,-4.558333396911625,-5.563333511352543,2.3599987030029332,3,0.07038992546779999,-1.4285568316507407,30.36666679382324,1.249993294491038,30.333332061767575,-3.7619209809265515,30.246665954589844,0.07038992546779999 3508,2019-03-08,29.833332061767575,30.11333274841309,29.67333221435547,30.0,1417014.0,-0.014100071509815404,1.237290272524466,1.5625134110580017,57.805898853458984,60.318339237713296,-0.40863798886368485,-0.6879246178608511,-3.1331971833336283,-5.043250410972238,52.44571512781173,0.5866680145263707,0.5967048335359308,0.57233276367187,-0.7712788357095555,1.9159443630532955,-0.09947303601884272,1.2441385633625828,-1.2749670294140572,14.634120811831691,-26.38839802525571,0.6718057996907121,3,-0.36666584014892223,-1.1433324813842702,-4.13166522979736,-5.136665344238278,2.9266662597656214,4,0.1014525813716518,2.571454846422698,30.26000022888184,-1.4285568316507407,30.36666679382324,1.249993294491038,30.333332061767575,0.1014525813716518 3509,2019-03-11,30.773332595825195,30.773332595825195,30.053333282470703,30.08666610717773,1196574.0,0.03150839913260195,1.0970859223745941,-4.119967499027193,69.0863354949135,60.361011074382375,-1.1474046199397918,-1.5587252395752245,-3.8820813203626443,-5.921472853691981,51.329034552253376,0.9400005340576207,0.5634656055374876,1.4176666259765618,-0.07179763245396131,2.907130884407085,0.6729344967613002,2.1623987551918233,-2.1266355082716792,100.0,52.286851858939585,0.744732129215261,3,-1.3033332824707031,-2.013333320617676,-5.0716657638549805,-6.076665878295898,1.6966686248779297,0,0.07885620316089725,1.237290272524466,29.833332061767575,2.571454846422698,30.26000022888184,-1.4285568316507407,30.36666679382324,0.07885620316089725 3510,2019-03-12,31.0,31.47333335876465,30.746665954589844,30.946666717529297,1925850.0,0.007365708717734343,-2.2058751756578228,0.07766984897683642,70.51744189649504,61.8961689467188,-1.2085292527004547,-1.7230421330155181,-3.917935442980575,-6.085481383585439,50.343470333438574,0.7266674041748047,0.5759751862505311,1.5486673355102525,-0.10480264185633459,3.2021373128768396,0.7219323468269607,2.3754023241935442,-2.225704781950185,73.70371900957807,20.564007822695174,0.8267349886832928,3,-1.1800003051757812,-1.6066665649414062,-5.251667022705078,-6.256667137145996,0.9200000762939453,1,0.05548391034526201,1.0970859223745941,30.773332595825195,1.237290272524466,29.833332061767575,2.571454846422698,30.26000022888184,0.05548391034526201 3511,2019-03-13,30.88666534423828,30.98666572570801,30.69333267211914,30.893333435058594,1274034.0,-0.0036559566374747554,2.0344902428917386,-0.1250268221157285,68.39563385570239,65.19870896703767,-0.8641761997974697,-1.5234735539664612,-3.631157845887838,-5.921858710793792,49.49904566121804,0.3066673278808594,0.6200167102162943,1.3309993743896484,-0.41041928408971273,3.0724180328690096,0.46029004514996785,2.201708703629329,-1.896447074931281,67.40735324815968,11.135770779620017,0.8707093292396806,3,-0.6333322525024414,-1.2933320999145508,-4.924998760223389,-5.989998817443848,1.323333740234375,2,0.062270756898381796,-2.2058751756578228,31.0,1.0970859223745941,30.773332595825195,1.237290272524466,29.833332061767575,0.062270756898381796 3512,2019-03-14,31.63333320617676,31.63999938964844,30.86000061035156,30.86666679382324,1150221.0,0.024174440769720862,1.0,-114.97540045766696,72.31093887442802,66.20688975129178,-1.1928215267466697,-2.175323398759293,-4.20201665860878,-6.61125720304204,48.769567866390915,0.7799987792968821,0.6836857460803465,1.9466671943664586,-0.004522195813535745,3.897856584546453,0.9710724992764597,2.9222618894564576,-2.444465729713148,99.6610416060518,38.46391436837015,0.9755946950899979,3,-0.9766674041748082,-1.730000495910648,-4.856667041778568,-5.970000267028812,1.3366680145263636,3,0.02929404122779289,2.0344902428917386,30.88666534423828,-2.2058751756578228,31.0,1.0970859223745941,30.773332595825195,0.02929404122779289 3513,2019-03-15,31.50666618347168,31.920000076293945,31.453332901000977,31.63333320617676,2323344.0,-0.004004226234380792,-3.0,-0.16521791050717557,72.23401800981387,67.31583410165354,-0.9566925861419087,-1.9617926049359902,-3.947463902612615,-6.428753333931837,47.908868423939396,0.46666717529296875,0.8206496136597963,1.7010001182556138,-0.3915679106592478,3.7935681471704754,0.654716103798183,2.7472841327130446,-2.072685515689585,77.85711439288586,10.519841691424702,1.04628401445743,3,-0.7100000381469727,-1.4633331298828125,-4.553333282470703,-5.8433332443237305,0.7033329010009766,4,0.03533641870992832,1.0,31.63333320617676,2.0344902428917386,30.88666534423828,-2.2058751756578228,31.0,0.03533641870992832 3514,2019-03-18,31.81333351135254,31.84000015258789,31.453332901000977,31.553333282470703,836814.0,0.009733410894540606,1.468087437681477,-2.0526276163227855,71.75322282697203,67.85377430537467,-1.1373633985181115,-2.165249517985913,-4.110373917539597,-6.670953310163455,47.001655714119735,0.38666725158691406,1.1010099051263715,1.8716673851013184,-0.373931040597526,4.117265810800163,0.7488681722518962,2.9944665979507405,-2.081030514549024,91.30436134698124,25.260877087130126,1.1227992128494213,3,-1.016667366027832,-1.7700004577636719,-4.656667709350586,-6.15000057220459,0.40666770935058594,0,0.029756856817373167,-3.0,31.50666618347168,1.0,31.63333320617676,2.0344902428917386,30.88666534423828,0.029756856817373167 3515,2019-03-19,32.11333465576172,32.259998321533196,31.79333305358887,31.81999969482422,986922.0,0.009430044302088714,-1.6922873774442315,1.128210395040898,76.62336536395327,69.08485341558713,-1.2944426007132996,-2.3184385913393193,-4.273922578328037,-6.902384934256233,46.981311650961224,0.4666652679443253,1.1374187196064085,2.0030017852783217,-0.36592229366065254,4.371925864217296,0.8185397458088346,3.187463824747809,-2.118508009419351,90.63848334031384,20.21434399512289,1.184462039469487,3,-1.1466693878173864,-1.9000024795532262,-4.695001602172852,-6.4500017166137695,-0.573333740234375,1,0.011106494195158634,1.468087437681477,31.81333351135254,-3.0,31.50666618347168,1.0,31.63333320617676,0.011106494195158634 3516,2019-03-20,31.1200008392334,32.01333236694336,31.1200008392334,31.893333435058594,1241661.0,-0.030932129197305258,-1.3103423611847607,-2.636346493965876,72.76462662964883,70.16572020059843,-0.204517780632834,-1.198032431757703,-3.1586683849304933,-5.826401093588586,46.689440024138975,0.9933338165283203,1.158464684673831,0.8900012016296373,-1.4258275093834953,3.20582991264277,-0.26791315387692904,2.0479155571362035,-0.8080501583643134,18.571475282084002,-58.25087626776794,1.1579143555065663,3,-0.15333557128906605,-0.9066686630249059,-3.7016677856445312,-5.456667900085449,-1.210000991821289,2,0.0257069156647316,-1.6922873774442315,32.11333465576172,1.468087437681477,31.81333351135254,-3.0,31.50666618347168,0.0257069156647316 3517,2019-03-21,31.466665267944336,31.60000038146973,31.13333320617676,31.13333320617676,833181.0,0.01113960216459553,-1.8000137329626031,-0.43103324955789296,63.44825027959061,70.79264813683528,-0.404560282658764,-1.4112284694473018,-3.380524043965508,-6.087986372276518,46.46606006290493,0.4799995422363317,1.1635007896551457,1.1059989929199219,-1.1774518380841528,3.3894498239239965,-0.03572642258211545,2.247724408421959,-0.8819879173822756,30.40922757229137,-41.80520938964196,1.1417254155020364,3,-0.30999946594238637,-1.2533330917358434,-3.921665668487549,-5.803332328796387,-2.0266647338867223,3,0.02362289776176474,-1.3103423611847607,31.1200008392334,-1.6922873774442315,32.11333465576172,1.468087437681477,31.81333351135254,0.02362289776176474 3518,2019-03-22,31.333332061767575,31.60666656494141,31.226665496826172,31.466665267944336,939423.0,-0.00423728428295167,-1.1923159452663985,-0.4000011444135602,61.118670238842356,69.90735199727182,-0.04031556169905315,-1.1399704479785981,-3.1260863798197462,-5.8686340213783375,46.14575507903952,0.3800010681152379,1.1793581698269513,0.8479991912841776,-1.3567812436593023,3.052779626227661,-0.2543910261875659,1.950389408755921,-0.5141097752695565,18.713306463081654,-50.346916356102625,1.1023902174717417,3,0.14333343505859375,-1.119999885559082,-3.7416663169860804,-5.669999122619625,-2.3333320617675746,4,0.052234124213446975,-1.8000137329626031,31.466665267944336,-1.3103423611847607,31.1200008392334,-1.6922873774442315,32.11333465576172,0.052234124213446975 3519,2019-03-25,31.16666603088379,31.29999923706055,30.8799991607666,31.14666557312012,786288.0,-0.00531912886108743,1.9302310108052962,-0.15000357628206648,58.38925762116034,68.55977596667907,0.21010737081525477,-0.8227930432833404,-2.8386153303050676,-5.6530884974286835,45.37016971934765,0.453332901000973,1.2192712639166103,0.5589998245239265,-1.5000506999538459,2.618050349001699,-0.47052543771496147,1.5885250867628145,1.093332290649407,20.77297423557439,-44.561685494274556,1.029525262238887,3,0.30999946594237926,-0.9533338546752965,-3.348332405090332,-5.496665954589844,-1.7366657257080078,0,0.03347592753600925,-1.1923159452663985,31.333332061767575,-1.8000137329626031,31.466665267944336,-1.3103423611847607,31.1200008392334,0.03347592753600925 3520,2019-03-26,31.399999618530273,31.52666664123535,31.21333312988281,31.34000015258789,1001301.0,0.0074866393285464294,1.0000000000000226,2.9999046347516294,59.99998523344449,67.62692611976154,0.044120424494110466,-0.925033791650165,-2.9581921878206714,-5.831325192104266,44.62827567636237,0.3600006103515625,1.3320509411855532,0.6790000915527337,-1.2857293611249503,2.6437295442304176,-0.3033646347861101,1.6613648178915774,0.8323987197875908,45.882398479955164,-16.31057202348564,0.9823647263388426,3,0.15999984741210227,-1.186667442321781,-3.478332996368408,-5.729999542236328,-2.45999908447266,1,0.026114701023401965,1.9302310108052962,31.16666603088379,-1.1923159452663985,31.333332061767575,-1.8000137329626031,31.466665267944336,0.026114701023401965 3521,2019-03-27,32.36666488647461,32.38666534423828,31.60000038146973,31.6200008392334,1829283.0,0.03078551846140387,-1.000000000000009,12.444511555456655,67.47784844879793,67.0899160724693,-0.7716794778686662,-1.7006093237070417,-3.8104177295582353,-6.736819541106009,44.09148189283049,0.9866657257080078,1.3280794933859212,1.4689987182617195,-0.41480888333836674,3.352806319861802,0.5270949174616781,2.410902519061761,-1.4866657257080078,98.67253556341282,36.012661412094886,0.9419038008000417,3,-0.733332633972168,-2.089999198913574,-4.229998588562012,-6.679998397827148,-3.6166648864746094,2,-0.025540597829488254,1.0000000000000226,31.399999618530273,1.9302310108052962,31.16666603088379,-1.1923159452663985,31.333332061767575,-0.025540597829488254 3522,2019-03-28,31.553333282470703,32.34000015258789,31.553333282470703,32.279998779296875,1169733.0,-0.025128681217439275,-1.1651416602359166,-0.9732161331606496,63.409571756650095,66.10942204434,0.03253181227021784,-0.6540832440619226,-2.8820007907140415,-5.867064152620685,45.0820142739941,0.8133316040039062,1.276529971664381,0.4863337516784654,-0.9094896793394653,1.882157182696396,-0.21157796383049998,1.1842454671874307,-0.6432007980346697,44.690332144615894,-23.051224277043772,0.6979117155089658,3,0.07999897003173828,-1.276667594909668,-3.3633337020874023,-5.866666793823242,-3.2733325958251918,3,-0.052081135781985366,-1.000000000000009,32.36666488647461,1.0000000000000226,31.399999618530273,1.9302310108052962,31.16666603088379,-0.052081135781985366 3523,2019-03-29,31.66666603088379,31.86666679382324,31.35333251953125,31.70000076293945,1053261.0,0.003591783707873608,1.8000041614865179,0.04587355833083489,57.9952284414388,64.58075600150296,-0.062266121032756416,-0.6843656575615,-2.883650839544732,-5.913373881761352,44.72906395600433,0.5133342742919886,1.2537211537526787,0.524666500091552,-0.8279943466937638,1.8773273468768643,-0.15166392330110412,1.2009969234842082,-0.7270028892517111,52.21241962864923,-10.97572827014799,0.6763304233926565,3,-0.033333778381347656,-1.390000343322754,-3.3283329010009766,-5.979999542236328,-3.436666488647461,4,-0.07031575394310718,-1.1651416602359166,31.553333282470703,-1.000000000000009,32.36666488647461,1.0000000000000226,31.399999618530273,-0.07031575394310718 3524,2019-04-01,31.97333335876465,32.2066650390625,31.80666542053223,32.006664276123054,1166238.0,0.009684231601197801,-1.1818153444410149,0.9998855638842815,58.588236482085776,62.57685279240657,-0.38425969837856755,-0.9012504038831182,-3.0893180797125623,-6.15342859553235,44.02627832912043,0.5399990081787109,1.135266750872205,0.7450004577636733,-0.5873072904013128,2.077308205928663,0.07884658368118025,1.4111543318461663,-1.0047301730804463,64.77280855186595,2.794401896085361,0.6661538740824944,4,-0.34000110626220703,-1.6966676712036133,-3.630000114440918,-6.2866668701171875,-3.1533336639404297,0,-0.09299416252292592,1.8000041614865179,31.66666603088379,-1.1651416602359166,31.553333282470703,-1.000000000000009,32.36666488647461,-0.09299416252292592 3525,2019-04-02,32.54666519165039,32.973331451416016,31.899999618530273,32.0,1353414.0,0.017931562732372397,-1.8749987227563938,-16.40114449212812,63.5473404613005,61.552709884812316,-0.9942113688512464,-1.3705307190196763,-3.537860876303853,-6.664440577899448,43.888169992436325,1.0733318328857422,1.0380556442055529,1.2076656341552727,-0.17824011522580463,2.59357138353635,0.5147127594647358,1.9006185088458132,-1.5497007627951085,73.6625591926023,11.859849569111404,0.6929528746905389,4,-0.619999885559082,-1.9766664505004883,-4.206665515899658,-6.85999870300293,-4.286664962768551,1,-0.0957598840963334,-1.1818153444410149,31.97333335876465,1.8000041614865179,31.66666603088379,-1.1651416602359166,31.553333282470703,-0.0957598840963334 3526,2019-04-03,32.61999893188477,32.84000015258789,32.169998168945305,32.200000762939446,1174106.0,0.0022531875325031425,-1.7916554080902274,0.768291406440834,59.04645318568859,61.06362131882321,-0.9302164820661147,-1.3348323983414794,-3.4821208790974048,-6.671521260419389,43.74259810962553,0.6700019836425852,0.9241578974776345,1.1683327674865787,-0.2507212652335582,2.587386800206712,0.458805751126512,1.8778597838466453,-1.54397982212706,78.18933626578611,20.300714986723285,0.7095270163600673,4,-0.6933336257934641,-2.0500001907348704,-4.27999925613404,-6.933332443237312,-3.3399982452392614,2,-0.11281417897994184,-1.8749987227563938,32.54666519165039,-1.1818153444410149,31.97333335876465,1.8000041614865179,31.66666603088379,-0.11281417897994184 3527,2019-04-04,32.389999389648445,32.709999084472656,32.169998168945305,32.529998779296875,848903.0,-0.007050875222792019,1.1600036621094034,-0.3333333333333051,57.94841641291589,60.71137089372027,-0.6207463432910707,-0.9877175889752756,-3.1456255627033514,-6.373804531326414,43.92020730790674,0.5400009155273509,0.7390983292981907,0.8318332672119197,-0.5291802769758149,2.1928468113996544,0.15132649511804885,1.512340039305787,-1.2380877862244013,63.99182429775424,8.272624579647506,0.6805067720938679,4,-0.463334083557136,-1.8200006484985423,-4.049999713897712,-6.703332901000984,-2.6099987030029332,3,-0.1123803475838211,-1.7916554080902274,32.61999893188477,-1.8749987227563938,32.54666519165039,-1.1818153444410149,31.97333335876465,-0.1123803475838211 3528,2019-04-05,32.860000610351555,33.0,32.43000030517578,32.43000030517578,997842.0,0.014510689396719068,-1.6511594897180675,-3.0714441416894784,59.149195128254235,60.79580839450848,-0.9514732552558449,-1.2852369593902928,-3.497390360352224,-6.775222794106721,45.03897708007684,0.6100006103515554,0.6574439965841634,1.1505010604858334,-0.06867763134157912,2.369679752313246,0.5409117145721254,1.7600904063995415,-1.635232213007832,88.26821982223252,35.519793897003254,0.6095893459137064,4,-0.7533340454101491,-1.8433341979980398,-4.566667556762688,-7.1733341217040945,-2.1100006103515554,4,-0.1393791795080872,1.1600036621094034,32.389999389648445,-1.7916554080902274,32.61999893188477,-1.8749987227563938,32.54666519165039,-0.1393791795080872 3529,2019-04-08,33.200000762939446,33.200000762939446,32.700000762939446,33.0,1342393.0,0.010346930805618548,3.9999809265867863,0.46511772324833667,59.43287450958571,60.73279609185751,-1.0870250713965461,-1.5116171700636087,-3.6987957423811935,-7.035557272148978,45.64555623656229,0.5,0.6651774660638416,1.3691678047180105,0.06241339835963089,2.6759222110763865,0.7157906015388207,2.0225450078972003,-1.8687184694363452,100.0,49.894510557350756,0.6533772031791883,4,-0.9233341217040945,-1.7633342742919886,-4.500000953674309,-7.1066675186157156,-1.3700008392333949,0,-0.14969882850879446,-1.6511594897180675,32.860000610351555,1.1600036621094034,32.389999389648445,-1.7916554080902274,32.61999893188477,-0.14969882850879446 3530,2019-04-09,32.720001220703125,33.330001831054695,32.720001220703125,33.220001220703125,1220623.0,-0.014457817204996393,-1.4400024414062784,-2.4999904632933045,65.24779870006887,60.48501278644317,-0.4471107593228325,-0.9445816837657297,-3.0891541856983125,-6.481280769438541,45.768057037748484,0.6100006103515696,0.6912533903142162,0.8031682014465318,-0.4997475738034609,2.106083976696521,0.151710313821539,1.4546260890715281,-1.2392214496451182,47.41390650074982,-6.404462244189972,0.6514578876249947,4,-0.37833404541015625,-1.2183341979980433,-3.730001449584961,-6.336668014526367,-0.8200016021728516,1,-0.1191931962218643,3.9999809265867863,33.200000762939446,-1.6511594897180675,32.860000610351555,1.1600036621094034,32.389999389648445,-0.1191931962218643 3531,2019-04-10,32.810001373291016,33.299999237060554,32.75,32.77000045776367,1119514.0,0.00275061580776903,-12.749666221629017,-0.0800018310546875,63.460292524066475,60.4906484272672,-0.5225633103525524,-0.9308262496387414,-3.0573992479771874,-6.494236259662358,46.00442573981795,0.579998016357429,0.7567191618770082,0.79700155258179,-0.46916492882999705,2.063168033993577,0.16391831187589645,1.4300847932876835,-1.1442993962333396,55.17251585067474,-1.5405702948209097,0.6330832407058936,4,-0.4683341979980469,-1.308334350585934,-3.798335075378418,-6.426668167114258,-0.22999954223632102,2,-0.13867726162648397,-1.4400024414062784,32.720001220703125,3.9999809265867863,33.200000762939446,-1.6511594897180675,32.860000610351555,-0.13867726162648397 3532,2019-04-11,32.560001373291016,32.86999893188477,32.52000045776367,32.810001373291016,646650.0,-0.007619627843219567,-1.1211911037129945,-6.249856952126645,62.01047897146527,60.93678737504791,-0.12823593124883104,-0.6406916199378259,-2.676797309362147,-6.1646697510015755,45.60200963368975,0.34999847412110086,0.7958774341518087,0.5006681442260756,-0.7747860922452432,1.7761223806973945,-0.13705897400958378,1.138395262461735,-0.7278694108336374,14.444538634340581,-45.13063347737259,0.6377271182356598,4,0.008332252502448512,-1.058334350585934,-3.485001564025879,-6.176668167114258,-0.43000030517578125,3,-0.10073711757690806,-12.749666221629017,32.810001373291016,-1.4400024414062784,32.720001220703125,3.9999809265867863,33.200000762939446,-0.10073711757690806 3533,2019-04-12,32.61999893188477,32.740001678466804,32.360000610351555,32.59999847412109,911581.0,0.0018426767832686597,1.9230182367698552,-0.08000183105474434,64.53334564210402,61.5973550594944,-0.0433395715412388,-0.6461320123530143,-2.60452237756515,-6.143731232806701,44.869555890728684,0.3800010681152486,0.7000985390235179,0.5049990653991756,-0.7660677344462599,1.7760658652446075,-0.13053433452353858,1.1405324653218898,-0.638079982567664,26.803916941954824,-36.1229721097029,0.635533399922716,4,-0.004998207092292262,-1.118331909179691,-3.544999122619636,-6.236665725708015,-1.429998397827159,4,-0.08706310049762978,-1.1211911037129945,32.560001373291016,-12.749666221629017,32.810001373291016,-1.4400024414062784,32.720001220703125,-0.08706310049762978 3534,2019-04-15,32.759998321533196,32.799999237060554,32.540000915527344,32.700000762939446,904006.0,0.00429182692313268,2.714277929154661,2.9998092695000618,63.858701039415685,61.63195067928497,-0.06706849500861978,-0.7500275729448234,-2.624229163915871,-6.207439190463546,44.117448805379,0.25999832153321023,0.6941411031550331,0.5976652145385657,-0.696399214832951,1.8917296439100824,-0.04936700014719264,1.244697429224324,-0.6432710840423255,41.236825546640894,-22.861020091026113,0.6470322146857586,4,-0.00999832153319602,-1.0683307647704972,-3.6816654205322195,-6.376665115356438,-1.8099975585937464,0,-0.06135526326361318,1.9230182367698552,32.61999893188477,-1.1211911037129945,32.560001373291016,-12.749666221629017,32.810001373291016,-0.06135526326361318 3535,2019-04-16,32.470001220703125,32.950000762939446,32.259998321533196,32.84999847412109,697343.0,-0.008852170808551496,1.3793112520060566,-6.333545269582791,51.22147200701257,60.76250832609874,0.23569616252868997,-0.45528242775978356,-2.218912560026631,-5.832588626023735,42.83145403262678,0.69000244140625,0.7307807445098256,0.28983478546142294,-1.0111981093065339,1.5908676802293762,-0.36068166192255546,0.9403512328454013,-0.2319465238558749,20.19256868283062,-37.89879286476397,0.6505164473839773,4,0.279998779296875,-0.45833396911621094,-3.355001926422119,-6.083334922790527,-1.2100009918212855,1,-0.01971054120530813,2.714277929154661,32.759998321533196,1.9230182367698552,32.61999893188477,-1.1211911037129945,32.560001373291016,-0.01971054120530813 3536,2019-04-17,31.920000076293945,32.580001831054695,31.8799991607666,32.470001220703125,865956.0,-0.016938747266153298,-1.2222202038734358,1.4473818941112966,54.62185641685018,60.39289054875811,0.7553985180785077,0.16624934311533224,-1.58189125908671,-5.196345126610659,42.52713970973366,0.700002670288093,0.7313545689175385,-0.3001663208007841,-1.5099507141560125,0.9096180725544443,-0.9050585174784018,0.3047258758768301,1.4100017547607493,3.7383977225935157,-53.732814559194765,0.6048921966776151,4,0.6850004196166992,0.09166717529296875,-2.313333511352539,-5.183333396911621,-0.6800003051757812,2,-0.000626580755509587,1.3793112520060566,32.470001220703125,2.714277929154661,32.759998321533196,1.9230182367698552,32.61999893188477,-0.000626580755509587 3537,2019-04-18,32.209999084472656,32.540000915527344,31.93000030517578,31.95000076293945,825544.0,0.009085181938770948,-3.066681077781875,-0.47272323735344435,56.55672313684552,60.10483810526825,0.4885584692447722,-0.0687294193609489,-1.7904520625112212,-5.399775291354402,42.20637986269292,0.6200008392333984,0.6531798428256721,-0.047334003448483486,-1.2041635170582339,1.109495510161267,-0.6257487602533587,0.5310807533563917,1.0910026931762786,30.841068184937875,-26.16780341246278,0.5784147568048759,4,0.3950014114379883,-0.11499786376953125,-2.286665916442871,-5.473332405090332,-1.9899997711181676,3,0.011487201400151692,-1.2222202038734358,31.920000076293945,1.3793112520060566,32.470001220703125,2.714277929154661,32.759998321533196,0.011487201400151692 3538,2019-04-23,32.970001220703125,33.11999893188477,32.360000610351555,32.360000610351555,933976.0,0.023595223776235352,-1.4917952822873037,2.34617133970098,60.841212045768174,60.261320053732966,-0.2840724033477784,-0.7376492043410963,-2.4694665214916682,-6.061417051466421,42.10163884399943,0.9099998474121165,0.6277037897334026,0.6308346748352065,-0.4814784826280345,1.7431478322984475,0.07467809610358955,1.186991253566827,0.30258050460816577,87.90340815576224,30.559831978936145,0.5561565787316198,4,-0.36500072479248047,-0.8650007247924805,-2.690001964569092,-6.053335189819336,-2.7100009918212855,1,-0.02547771069114857,-3.066681077781875,32.209999084472656,-1.2222202038734358,31.920000076293945,1.3793112520060566,32.470001220703125,-0.02547771069114857 3539,2019-04-24,32.209999084472656,33.0,32.209999084472656,33.0,1119811.0,-0.023051322659740636,1.0,-1.2950821722490282,46.4808417110474,58.17610261050836,0.3584215847951171,0.11017316988797177,-1.637357562923448,-5.202323878176053,42.55687382538162,0.7900009155273438,0.6075451303267059,-0.18133411407470845,-1.1508040988083508,0.7881358706589339,-0.6660691064415332,0.3034008782921127,1.0347309895477395,26.612901985334798,-27.482251831361257,0.48473499236682177,4,0.38000011444091797,-0.10499858856201172,-1.7899994850158691,-4.799999237060547,-2.0199985504150426,2,-0.03166714000022275,-1.4917952822873037,32.970001220703125,-3.066681077781875,32.209999084472656,-1.2222202038734358,31.920000076293945,-0.03166714000022275 3540,2019-04-25,32.220001220703125,32.509998321533196,32.11999893188477,32.220001220703125,1036784.0,0.0003105289200486805,-2.899904634751232,-0.0,45.76273720621979,56.209707575192056,0.3017700882819554,0.17365680576570242,-1.5803124773577153,-5.111212803237063,42.75225632450544,0.3899993896484233,0.5397456581961393,-0.21233205795287802,-1.0679493472219264,0.6432852313161739,-0.6401407025874022,0.21547658668164615,0.9974342350521965,27.419526023777102,-22.651832581298898,0.42780864463452595,4,0.2799978256225586,-0.11500072479248047,-1.800001621246338,-4.44666862487793,-2.360000610351566,3,-0.03941652419763508,1.0,32.209999084472656,-1.4917952822873037,32.970001220703125,-3.066681077781875,32.209999084472656,-0.03941652419763508 3541,2019-04-26,31.540000915527344,32.5,31.040000915527344,32.049999237060554,1310391.0,-0.021104912458502434,1.0709209113069367,-100.0,41.77951500975797,53.961822690557916,0.8746550205190502,0.8311643206703465,-0.8305427009313249,-4.340371807996821,41.55226664083187,1.4599990844726562,0.41920149926482253,-0.850999164581296,-1.7952516435929766,0.09325331443038465,-1.3231254040871363,-0.37887292507545567,1.650685814328206,24.038484463346695,-23.269376377534822,0.4721262395058398,4,0.5399990081787109,0.5649995803833008,-0.9500021934509313,-3.200001716613773,-1.8200016021728551,4,-0.008877637238991265,-2.899904634751232,32.220001220703125,1.0,32.209999084472656,-1.4917952822873037,32.970001220703125,-0.008877637238991265 3542,2019-04-29,29.90999984741211,31.040000915527344,29.540000915527344,31.01000022888184,1541706.0,-0.05168043819912427,1.5862029843383894,2.156870591579192,26.69826295731154,49.757924614469864,2.334745638498923,2.4577485556754013,0.84484816235992,-2.634473047280828,40.8115880314866,2.0,0.25042101067727174,-2.3988335609436007,-3.8170466535658747,-0.9806204683213302,-3.107940107254734,-1.6897270146324637,3.194659449870315,10.33517142172139,-30.478206258975597,0.709106546311136,4,1.4200000762939489,1.5250015258789098,0.6799988746643031,-1.5700006484985387,-0.36000061035155895,0,0.04446673121000133,1.0709209113069367,31.540000915527344,-2.899904634751232,32.220001220703125,1.0,32.209999084472656,0.04446673121000133 3543,2019-04-30,29.440000534057614,30.03000068664551,29.190000534057614,29.95000076293945,1926272.0,-0.015713785214049758,1.5074628565246653,0.4636364109259813,20.897835513940265,44.98449511163926,2.5772502066944334,2.9011204417536867,1.3520580648545035,-2.086919334340589,40.53836130443725,0.8400001525878977,0.06307203119759208,-2.7574995994567892,-4.6561822976303056,-0.8588169012832729,-3.7068409485435474,-1.808158250370031,3.4507792603195035,6.561680709794106,-25.659353284466828,0.949341349086758,4,1.7149991989135778,1.8200006484985387,1.2449984550476074,-0.8533344268798828,0.6800003051757848,1,0.026494523272665438,1.5862029843383894,29.90999984741211,1.0709209113069367,31.540000915527344,-2.899904634751232,32.220001220703125,0.026494523272665438 3544,2019-05-02,29.0,29.8700008392334,29.0,29.399999618530273,1787421.0,-0.014945670043334358,-3.3500083446582267,0.7843126255203132,21.028036827860277,41.62966898062234,2.7131189556575706,3.2748481378410403,1.8259981261167795,-1.5679421928291895,40.024630438909014,0.8700008392333984,-0.12714398468457233,-3.0488334655761733,-5.426601182195554,-0.6710657489567922,-4.237717323885867,-1.8599496072664827,3.59471745355156,0.0,-29.04760754111627,1.188883858309691,5,2.0599994659423864,2.1650009155273473,1.8449988365173304,-0.386668205261234,1.5,3,0.043448283754546235,1.5074628565246653,29.440000534057614,1.5862029843383894,29.90999984741211,1.0709209113069367,31.540000915527344,0.043448283754546235 3545,2019-05-03,29.43000030517578,29.63999938964844,29.0,29.0,1336320.0,0.0148275967301994,-1.9767392345771178,-1.0750017881410485,24.999999999999943,38.33835160097232,2.01884910811167,2.739857115500513,1.4470244546757165,-1.9249246186773092,38.91330356469993,0.639999389648441,-0.34467881692265934,-2.4629999160766616,-5.09799606852507,0.1719962363717471,-3.780497992300866,-1.1455018398524572,2.8052454030206206,12.285723005022321,-12.90135383370009,1.3174980762242035,5,1.6299991607666051,1.735000610351566,1.4149985313415492,-0.6600008010864258,1.8099994659423828,4,0.025823996636118673,-3.3500083446582267,29.0,1.5074628565246653,29.440000534057614,1.5862029843383894,29.90999984741211,0.025823996636118673 3546,2019-05-06,28.940000534057614,29.239999771118164,28.56999969482422,28.649999618530273,903727.0,-0.01664966925032596,-1.9777730682829653,0.674420255140958,24.142858193844816,34.73681105175002,2.281618618445872,3.09890742494785,1.98383894731003,-1.3627376303842738,37.88351757100797,0.8600006103515625,-0.6010666319398439,-2.7689997673034696,-5.6887972748154105,0.15079774020847125,-4.228898521059438,-1.309101013547501,2.971720603319149,14.979783658895046,-11.088366205816444,1.4598987537559698,5,1.904998779296882,2.010000228881843,1.9466652870178187,-0.16333484649657848,1.8699989318847727,0,0.03178991220857985,-1.9767392345771178,29.43000030517578,-3.3500083446582267,29.0,1.5074628565246653,29.440000534057614,0.03178991220857985 3547,2019-05-07,28.75,29.440000534057614,28.57999992370605,28.96999931335449,1638181.0,-0.0065653258656306335,-2.071433680402957,-0.7586159269685061,22.86117614579932,30.516807062864586,2.155922291267828,3.1644702069596278,2.2153281167383625,-1.09613173166737,36.68230506383877,0.8600006103515625,-0.7857470726573439,-2.7770003318786607,-5.959988874627072,0.4059882108697508,-4.36849460325287,-1.185506060504455,2.760714564270458,12.328779650432846,-13.082586024871471,1.5914942713742062,5,2.0349998474121094,2.2000007629394567,2.2049989700317383,0.23333263397216797,2.360000610351559,1,0.03373910655146051,-1.9777730682829653,28.940000534057614,-1.9767392345771178,29.43000030517578,-3.3500083446582267,29.0,0.03373910655146051 3548,2019-05-08,28.28000068664551,29.059999465942386,28.09000015258789,28.75,1218813.0,-0.01634780220363441,-1.2823503012487603,2.1363671830973887,19.97322554689866,27.57151637795917,2.1128735579630984,3.45067223222674,2.722639845958298,-0.548182482070807,35.36362962714349,0.9699993133544957,-0.9778336003667363,-3.017999649047848,-6.446718092744749,0.41071879464905336,-4.732358870896295,-1.3036404271993973,2.8778280932913987,10.674183188978729,-12.209283319747813,1.7143592218484505,5,2.019998550415032,2.4300003051757812,2.674998283386227,0.8099985122680629,2.590000152587887,2,0.04490800988610877,-2.071433680402957,28.75,-1.9777730682829653,28.940000534057614,-1.9767392345771178,29.43000030517578,0.04490800988610877 3549,2019-05-09,28.229999542236328,28.309999465942386,27.95000076293945,28.20000076293945,1117250.0,-0.001768074370408157,2.789487421446718,-0.06382728324169382,20.63714348210634,24.779783741946567,1.7197952996961554,3.277269634349782,2.814010267339736,-0.41313102874796925,33.87614788274304,0.3599987030029368,-1.2270602989174968,-2.8195007324218757,-6.385465602984709,0.7464641381409614,-4.602483167703291,-1.0365182971404572,2.4983332298717187,16.56798856944236,-6.380911771354263,1.7829824352814179,5,1.9950008392333984,2.410001754760742,2.72499942779541,0.9633331298828125,1.3400001525878906,3,0.06695010016451985,-1.2823503012487603,28.28000068664551,-2.071433680402957,28.75,-1.9777730682829653,28.940000534057614,0.06695010016451985 3550,2019-05-10,28.81999969482422,28.84000015258789,28.32999992370605,28.32999992370605,1310298.0,0.020899757780908246,-1.0816345596163346,16.333990335705202,28.650158223067592,23.320966321203194,0.6669193853608562,2.5087343703621876,2.25976316449475,-0.917192924595728,31.912025826234647,0.6100006103515625,-1.5780653873786363,-2.0345005035400376,-5.642126921227096,1.573125914147024,-3.8383137123835667,-0.23068729469650862,1.463799955816853,58.3891990286604,31.646677891518245,1.8038132088435304,5,0.6750011444091797,1.8200016021728516,2.1349992752075195,0.3833332061767578,0.7000007629394531,4,0.058292863392274574,2.789487421446718,28.229999542236328,-1.2823503012487603,28.28000068664551,-2.071433680402957,28.75,0.058292863392274574 3551,2019-05-13,28.26000022888184,28.770000457763672,28.13999938964844,28.770000457763672,1351309.0,-0.019430932403616596,1.4705913152097756,-1.0408172798081603,23.771616910590026,22.995783427123026,0.7964799933096636,2.8568538365127942,2.8594170011171407,-0.29567379162445206,29.907497732604426,0.6800003051757777,-1.836065596533384,-2.36699991226196,-6.028849300678399,1.2948494761544822,-4.197924606470178,-0.5360752180537389,1.650391599726973,20.805336480672885,-5.194903210787206,1.8309246942082207,5,0.730000495910641,2.380001068115231,2.988331794738766,1.2366657257080043,0.889999389648434,0,0.10544938139068916,-1.0816345596163346,28.81999969482422,2.789487421446718,28.229999542236328,-1.2823503012487603,28.28000068664551,0.10544938139068916 3552,2019-05-14,29.28000068664551,29.28000068664551,28.20000076293945,28.270000457763672,1263014.0,0.036093434164987226,1.1386132256657295,-1.9803917168748126,26.31580622627601,23.597780172938112,-0.3601582989116636,1.6638300729005557,1.913232922593643,-1.2404667757388204,28.06935495258755,1.0799999237060618,-2.0961284880036573,-1.1829994201660128,-4.773437394420004,2.4074385540879817,-2.97821840729301,0.6122195669609845,0.3167285714562027,100.0,78.44977798918812,1.7952189871269968,5,-0.3699998855590856,1.360000610351559,1.968331336975094,0.21666526794433238,0.15999984741210227,1,0.05225405544456496,1.4705913152097756,28.26000022888184,-1.0816345596163346,28.81999969482422,2.789487421446718,28.229999542236328,0.05225405544456496 3553,2019-05-15,29.78000068664551,29.79999923706055,29.1200008392334,29.35000038146973,1726532.0,0.017076502331779153,1.8936261738375406,0.42574277993167386,33.86456211683657,25.024060760602143,-0.9016784776398801,0.9909625389452366,1.4299054371540159,-1.6649946271673919,26.25342248725135,0.679998397827152,-2.2914471214904353,-0.5409995079040506,-3.994265781662431,2.9122667658543264,-2.2676326447832373,1.1856336289751397,-1.8299999237060618,98.91899638325161,74.78669102333492,1.7266331368791892,5,-0.9050006866455114,0.860000610351559,1.468331336975094,-0.2833347320556676,-0.9099998474121129,2,0.04466084261383085,1.1386132256657295,29.28000068664551,1.4705913152097756,28.26000022888184,-1.0816345596163346,28.81999969482422,0.04466084261383085 3554,2019-05-16,30.75,30.76000022888184,29.520000457763672,29.770000457763672,1285845.0,0.03257217229647247,1.4799995422363177,2.27906708539593,41.34275070621309,26.83992195018138,-1.7850521090433809,-0.1447638376121816,0.4856148350337861,-2.5465153213666305,24.314846344085332,1.2399997711181676,-2.2222562922736913,0.5294997215270989,-2.736829365739382,3.7958288087935834,-1.1036648221061434,2.162664265160341,-2.7629992675781274,99.61831199700052,72.76639213830614,1.633164543633242,5,-1.3949995040893555,-0.10999870300292969,0.8116664886474609,-1.119999885559082,-1.5499992370605504,3,0.0039024663165332374,1.8936261738375406,29.78000068664551,1.1386132256657295,29.28000068664551,1.4705913152097756,28.26000022888184,0.0039024663165332374 3555,2019-05-17,31.82999992370605,31.82999992370605,30.5,30.75,1752413.0,0.03512194873840824,1.4629629956678554,1.10204125324541,51.631040302978725,29.894164406751813,-2.781292957199124,-1.3440812026569624,-0.5583905611573989,-3.529048625782149,23.278639209780753,1.3299999237060511,-2.0356344364783787,1.6414997100830035,-1.5435659883532686,4.826565408519276,0.04896686086486923,3.234032559301138,-3.7320792114257806,100.0,69.78522881124901,1.5925328492181359,5,-1.9399995803833008,-1.1899986267089808,0.026666641235355115,-2.0999994277954066,-1.75,4,-0.07100220654410527,1.4799995422363177,30.75,1.8936261738375406,29.78000068664551,1.1386132256657295,29.28000068664551,-0.07100220654410527 3556,2019-05-20,31.899999618530273,32.290000915527344,31.78000068664551,31.82999992370605,1350846.0,0.0021991735781339283,-5.000067318912335,0.06481453682331413,63.574350558192236,34.41785045257325,-2.667809956286785,-1.4921599236240546,-0.591914839175459,-3.502633457552257,23.13820329429325,0.5100002288818324,-1.8026469559056366,1.7124994277954109,-1.470288991469772,4.895287847060597,0.12110521816281761,3.303893637428004,-3.578154153564455,90.46451632158737,55.35013164375406,1.5913942096325928,5,-1.779998779296875,-1.2749996185302734,0.02166748046875,-2.1049985885620046,-1.7199993133544922,0,-0.07460812505414871,1.4629629956678554,31.82999992370605,1.4799995422363177,30.75,1.8936261738375406,29.78000068664551,-0.07460812505414871 3557,2019-05-21,32.580001831054695,32.580001831054695,31.82999992370605,32.09999847412109,1105237.0,0.02131668403310627,2.124986092346769,6.857220708446722,70.82228197229901,40.067745610951064,-3.0702636995517807,-2.258832711735579,-1.2233491973895454,-4.06563997570408,23.068793279069,0.7500019073486435,-1.5903365116193982,2.3740015029907298,-0.8621395485422028,5.610142554523666,0.7559309772242635,3.992072028757196,-3.9407039300439557,100.0,58.74272909566246,1.6180705257664678,5,-2.3150005340576243,-2.0450019836425852,-0.6583347320556712,-2.741667747497562,-2.740001678466804,1,-0.1052793744552526,-5.000067318912335,31.899999618530273,1.4629629956678554,31.82999992370605,1.4799995422363177,30.75,-0.1052793744552526 3558,2019-05-22,32.130001068115234,32.560001373291016,31.940000534057614,32.36999893188477,1524173.0,-0.013812177337280795,-1.0000061527481134,-0.4999920527696098,70.72847551622179,45.63344917029722,-2.253710001498277,-1.9763160589056312,-0.715253369669604,-3.4963468458379694,22.311016872664492,0.640001296997081,-1.3191412496494763,1.9660007476806634,-1.1382133727528654,5.0702148681141885,0.41389368746390076,3.518107807897426,-3.096632774100101,85.29409931422724,37.21452704926095,1.552107060216763,5,-1.7700004577636648,-1.595001220703125,-0.09500074386595969,-2.1649999618530202,-1.720001220703125,2,-0.0837223916785701,2.124986092346769,32.580001831054695,-5.000067318912335,31.899999618530273,1.4629629956678554,31.82999992370605,-0.0837223916785701 3559,2019-05-23,31.190000534057614,32.11999893188477,31.040000915527344,32.110000610351555,1394139.0,-0.02925616255240171,1.2978761395940037,3.8333677718789447,60.918111119814306,49.21877726993574,-0.9495310935892789,-1.1769944483282657,0.24281347217187843,-2.4393928511852145,21.434215482900946,1.0900001525878906,-1.0193947679965305,1.0770001411437953,-1.9172482346202422,4.071248516907833,-0.42012404673822346,2.574124329025814,-1.8019688863385248,33.173073396177685,-18.631374140206347,1.497124187882019,5,-0.829999923706044,-0.6550006866455043,0.8683333396911657,-1.2249994277953995,-1.3199996948242152,3,-0.07438280394676222,-1.0000061527481134,32.130001068115234,2.124986092346769,32.580001831054695,-5.000067318912335,31.899999618530273,-0.07438280394676222 3560,2019-05-24,30.95000076293945,31.40999984741211,30.95000076293945,31.190000534057614,1495820.0,-0.007694766495951133,-2.8333293596865885,0.2608692947993666,62.868113857675695,53.5628324862786,-0.41975866272263573,-1.0930600784624964,0.4911559350034196,-2.0860541936140073,20.66722270713451,0.4599990844726598,-0.6266330001421423,0.9005003929138162,-1.956318151067503,3.7573189368951354,-0.5279088790768434,2.328909664904476,-1.2427720968867995,0.0,-54.1301114033261,1.4284092719906587,5,-0.5599994659423793,-0.4150009155273402,1.270833015441898,-0.9783334732055557,-0.6000003814697195,4,-0.05654280959164004,1.2978761395940037,31.190000534057614,-1.0000061527481134,32.130001068115234,2.124986092346769,32.580001831054695,-0.05654280959164004 3561,2019-05-27,31.26000022888184,31.26000022888184,31.0,31.149999618530273,571455.0,0.010016137586451812,3.7272506588983583,-0.4583363135684291,65.82597432897063,57.95285116435578,-0.28994688789515877,-1.5021268730465813,0.19692706357388445,-2.2896611481795617,21.821387446407115,0.3099994659423899,-0.20612539148389075,1.2244998931884794,-1.6041693468678027,4.053169133244758,-0.18983472683965985,2.6388345132166187,-1.2654942463289842,19.01835968125097,-38.73048403443016,1.4143346200281397,5,-0.40999889373779297,-0.7250003814697301,1.1208333969116175,-1.2216663360595703,-0.7000007629394531,0,-0.037747930151502684,-2.8333293596865885,30.95000076293945,1.2978761395940037,31.190000534057614,-1.0000061527481134,32.130001068115234,-0.037747930151502684 3562,2019-05-28,31.239999771118164,31.290000915527344,30.81999969482422,31.07999992370605,5256039.0,-0.0006398099045820116,2.6153643005956746,1.4545359966708133,69.78608125709509,61.94413106882895,0.04170309088300428,-1.4518124702343798,0.20871984465890847,-2.1672009353141775,21.714674654786194,0.470001220703125,0.12922172108723728,1.1379994392395005,-1.7403454601160675,4.016344338595072,-0.3011730104382835,2.5771718889172845,-0.9869442037151259,24.137912134891074,-37.93114708955757,1.4391724496777851,5,-0.18999862670898082,-0.7049999237060547,1.0683341026306152,-0.9183320999145472,-1.5699996948242188,1,-0.03393084102780208,3.7272506588983583,31.26000022888184,-2.8333293596865885,30.95000076293945,1.2978761395940037,31.190000534057614,-0.03393084102780208 3563,2019-05-29,30.21999931335449,31.25,30.20000076293945,30.95000076293945,957762.0,-0.032650463035748145,-1.72727587992104,-4.562513411057763,61.775142853595746,64.21439686298257,1.2635575750563284,-0.3903960981868444,1.2125743882788917,-1.0744340872172522,21.014082199598512,1.0499992370605504,0.5649444321488417,0.07899904251098278,-2.7826673686207677,2.940665453642737,-1.3518341630548925,1.509832248076858,2.360002517700206,1.0415921607896375,-64.02430772631357,1.4308332055658766,5,1.1700019836425817,0.31500053405762074,2.130001544952396,0.30166816711426137,-0.4799995422363246,2,-0.012574426518887183,2.6153643005956746,31.239999771118164,3.7272506588983583,31.26000022888184,-2.8333293596865885,30.95000076293945,-0.012574426518887183 3564,2019-05-31,30.26000022888184,30.32999992370605,29.520000457763672,29.959999084472656,1872872.0,0.0013236570627477295,2.681811285421415,-0.4109596557373243,59.113923469963005,65.04582832598084,1.2815045551863022,-0.34905732720788407,1.146673161848014,-1.035907137837718,20.3474333004861,0.8099994659423793,0.9388284465662338,0.05599994659424112,-2.7549294342317943,2.86692932742028,-1.3494647438187783,1.4614646370072606,2.2724015808105484,39.15343968739675,-25.651713143539048,1.4054646904130192,5,0.7900009155273438,0.21500015258788707,2.095000267028805,0.48833370208740234,-0.8500003814697301,4,0.004957026351477101,-1.72727587992104,30.21999931335449,2.6153643005956746,31.239999771118164,3.7272506588983583,31.26000022888184,0.004957026351477101 3565,2019-06-03,30.190000534057614,30.290000915527344,29.3700008392334,29.8799991607666,1305011.0,-0.002313274761888917,2.6078283243825453,1.0333339691137615,63.02293759343676,64.98456021878579,1.2230193285369104,-0.2310468605677265,1.1797537216721956,-0.8938020361473384,19.69670535324083,0.9200000762939453,1.2179135492361297,-0.05199975967407511,-2.8393217694720043,2.735322250123854,-1.4456607645730415,1.3416612452248913,2.2219052215576234,42.70831574168522,-26.519807859521713,1.3936610048989653,6,0.7850008010864329,0.07500076293945668,2.1574993133544957,0.5583333969116282,-0.3100013732910121,0,-0.010599525974278157,2.681811285421415,30.26000022888184,-1.72727587992104,30.21999931335449,2.6153643005956746,31.239999771118164,-0.010599525974278157 3566,2019-06-04,29.86000061035156,30.3700008392334,29.440000534057614,30.0,2143159.0,-0.010930769058244305,1.1136344917572376,-0.45160893373532707,54.31547361402937,63.150470401200266,1.3781400214714665,0.18067438451755535,1.5002617070483062,-0.4957577023437487,18.570170138053008,0.9300003051757848,1.3698689870936818,-0.42799968719482706,-3.1545525257510754,2.298553151361425,-1.791276106472953,0.9352767320832989,2.3693908502807695,25.520820398297907,-38.170156673056496,1.3632764192781255,6,1.105000495910648,0.40500068664551137,2.442499160766605,0.8883333206176829,0.3299999237060547,1,0.01640990492640193,2.6078283243825453,30.190000534057614,2.681811285421415,30.26000022888184,-1.72727587992104,30.21999931335449,0.01640990492640193 3567,2019-06-05,29.71999931335449,30.1200008392334,29.690000534057614,29.95000076293945,1277383.0,-0.004688589890669226,-1.9655294883684467,1.6428746594005033,49.52829141867648,60.79489439036189,1.1955063759334337,0.418529853657283,1.6177727947056404,-0.2896448965198388,17.71447362396758,0.4300003051757848,1.3274738003386588,-0.6165009498596241,-3.2611405962399154,2.028138696520667,-1.9388207730497697,0.7058188733305215,2.3378287099939037,18.61694842344357,-38.94003670395756,1.3223198231901447,6,1.025000572204597,0.5450019836425817,2.372500896453861,1.0283346176147532,0.7800006866455114,2,0.028263801211140915,1.1136344917572376,29.86000061035156,2.6078283243825453,30.190000534057614,2.681811285421415,30.26000022888184,0.028263801211140915 3568,2019-06-06,29.54999923706055,29.920000076293945,29.420000076293945,29.85000038146973,961204.0,-0.0057200565350467025,1.2727245141685855,1.3043445810908307,39.208636301887836,58.3827305217034,1.0739874847172572,0.7257637049238248,1.7671419319044332,-0.056192537927721276,16.461043462328206,0.5,1.1580903399719347,-0.8500009536743143,-3.3433948833694096,1.6433929760207775,-2.096697918521862,0.3966960111732334,2.346559155240943,17.9998397827152,-32.82238883760111,1.2466969648475466,6,0.8400011062622035,0.7150020599365199,1.8325014114379883,1.1983346939086914,1.1500015258788991,3,0.0040609422108848214,-1.9655294883684467,29.71999931335449,1.1136344917572376,29.86000061035156,2.6078283243825453,30.190000534057614,0.0040609422108848214 3569,2019-06-07,30.1200008392334,30.270000457763672,29.60000038146973,29.60000038146973,1120219.0,0.019289394818595262,-1.576921101859685,-1.7333282470897031,33.069339015839816,55.071755539277184,0.3757599682475252,0.3210780734044363,1.188080460135815,-0.5592089364171926,14.84995990535293,0.7200012207031214,0.8597049569623998,-0.3744994163513198,-2.6558519559999567,1.9068531232973207,-1.5151756861756382,0.7661768534729987,1.6249640998840107,75.0,29.14270098527581,1.14067626982432,6,0.21000003814697266,0.14500045776367188,1.0874996185302734,0.6283330917358434,0.5999984741210902,4,-0.012616236969696826,1.2727245141685855,29.54999923706055,-1.9655294883684467,29.71999931335449,1.1136344917572376,29.86000061035156,-0.012616236969696826 3570,2019-06-10,30.5,31.20000076293945,30.5,31.0,904650.0,0.012616173644710793,-1.8000030517577983,-0.9615376150827194,36.94031749488566,51.86223811326774,-0.08357327260453928,0.07735991177555945,0.7957280685484989,-0.8754006730150294,13.998533048897722,1.0799999237060511,0.5812495482412317,-0.07850027084350586,-2.219658971724286,2.062658430037274,-1.1490796212838958,0.9920790795968841,1.1024670931243676,60.674129611790526,19.614189205758514,1.0705793504403898,6,-0.1699991226196289,-0.2349987030029297,0.6125001907348668,0.24833393096924183,-0.07999992370605469,0,-0.03573770992091441,-1.576921101859685,30.1200008392334,1.2727245141685855,29.54999923706055,-1.9655294883684467,29.71999931335449,-0.03573770992091441 3571,2019-06-11,31.239999771118164,31.559999465942386,30.670000076293945,30.790000915527344,1236646.0,0.024262287577644814,-1.579706379108754,-0.8999977111816406,37.63836625501514,48.29026977970331,-0.9238624726341733,-0.4510651805866388,0.020555953106896396,-1.5530290252210577,13.043837014938099,1.0599994659423864,0.4610995437930754,0.5124995231628411,-1.3453306796557598,2.370329725981442,-0.4164155782464576,1.4414146245721398,-1.8699989318847656,85.04673896767831,49.31729054165382,0.9289151014093004,6,-0.7749996185302734,-0.9749984741210938,-0.12749958038329723,-0.49166584014892223,-1.75,1,-0.04353395071433075,-1.8000030517577983,30.5,-1.576921101859685,30.1200008392334,1.2727245141685855,29.54999923706055,-0.04353395071433075 3572,2019-06-12,30.809999465942386,31.170000076293945,30.53000068664551,31.0,1173805.0,-0.01376441447907173,1.415088907522488,-0.42222448278930585,37.77777071352815,45.62389509747357,-0.6272323918210851,0.10480954891658101,0.4358822153744235,-1.0586924129282025,12.760151730052712,0.7099990844726527,0.3252929716512014,0.005999279022219639,-1.7223579193566074,1.7343564774010467,-0.8581793201671957,0.870177878211635,-1.3961986541748068,64.9532610323216,34.02721154574032,0.8641785991894142,6,-0.34499931335449574,-0.544998168945316,0.08750057220458984,-0.06166553497314453,-0.11999893188477273,2,-0.02012330226003811,-1.579706379108754,31.239999771118164,-1.8000030517577983,30.5,-1.576921101859685,30.1200008392334,-0.02012330226003811 3573,2019-06-13,31.11000061035156,31.43000030517578,30.670000076293945,30.790000915527344,1007426.0,0.00973713565755796,-1.7142798754776876,-1.6842041861165615,49.159665380810246,44.51786642090105,-0.8802813155435736,-0.09533009364794154,0.12073690838776585,-1.2954723955142384,13.277211737661432,0.7600002288818359,0.13261076005081662,0.23950042724608878,-1.4240977445912186,1.9030985990833962,-0.5922986586725649,1.0712995131647425,-1.653275825500483,77.0408639904084,44.48235110844763,0.8317990859186544,6,-0.6450004577636683,-0.8449993133544886,-0.2425003051757777,-0.3616666793823171,-0.610000610351559,3,-0.019607862371709084,1.415088907522488,30.809999465942386,-1.579706379108754,31.239999771118164,-1.8000030517577983,30.5,-0.019607862371709084 3574,2019-06-14,30.8700008392334,31.25,30.75,31.0,810034.0,-0.007714553725797879,-1.7026965724507312,-0.4062477648236938,49.15966538081028,42.97750284172032,-0.6086604752513765,0.1624496721735298,0.33260514167359645,-1.0012016700593946,13.728829980406115,0.5,-0.10548104287219218,-0.0064993858337416555,-1.6691329728694981,1.6561342012020148,-0.8378161793516199,0.8248174076841366,-1.3712105607604954,34.90575713681623,-1.6980226793415554,0.831316793517878,6,-0.3800010681152344,-0.6049995422363281,-0.36500072479248047,-0.15999984741210582,-0.030000686645507812,4,-0.005506967012384734,-1.7142798754776876,31.11000061035156,1.415088907522488,30.809999465942386,-1.579706379108754,31.239999771118164,-0.005506967012384734 3575,2019-06-17,29.56999969482422,30.79999923706055,29.5,30.71999931335449,1784359.0,-0.0421121188554352,-1.015504242745052,8.84620801971915,35.304357806305745,40.865156640862146,0.6639680748869665,1.3538696341838872,1.5703055836106934,0.35351329909022056,13.039967313530381,1.3700008392333984,-0.2492995016796442,-1.1935005187988281,-2.8901266768583085,0.5031256392606487,-2.0418135978285683,-0.34518743976908794,1.9899997711181676,3.3980443190161727,-33.96658898072901,0.8483130790297392,6,0.9200000762939453,0.7900009155273509,0.8625011444091797,1.0700016021728516,1.9899997711181676,0,0.038890755170740254,-1.7026965724507312,30.8700008392334,-1.7142798754776876,31.11000061035156,1.415088907522488,30.809999465942386,0.038890755170740254 3576,2019-06-18,29.520000457763672,29.729999542236328,29.03000068664551,29.56999969482422,1921276.0,-0.001690877158490367,2.783788520821071,0.043477611866034556,35.12112479363195,39.26436034919053,0.7383072620292452,1.2821601404971084,1.553774489839725,0.45891687354849964,12.105306993053539,0.6999988555908168,-0.3701958207738656,-1.124499797821045,-2.819353150658202,0.5703535550161085,-1.9719264742396234,-0.2770731214024664,1.9987990188598665,20.416660375064154,-17.85184724309083,0.847426676418577,6,0.774999618530277,0.8400001525878977,0.5475006103515625,1.1200008392333984,1.0699996948242188,1,0.030487791482861404,-1.015504242745052,29.56999969482422,-1.7026965724507312,30.8700008392334,-1.7142798754776876,31.11000061035156,0.030487791482861404 3577,2019-06-19,29.149999618530273,29.95000076293945,29.149999618530273,29.95000076293945,2274277.0,-0.012533903573707095,1.0000000000000089,16.00026703288312,39.57116299821536,39.30464109322693,1.1386968607391097,1.4567042955977563,1.8589885519594134,0.8715559728379958,10.801003739582047,0.8000011444091761,-0.532903269665713,-1.323000526428224,-2.881922388203506,0.23592133534705795,-2.102461457315865,-0.5435395955405831,2.2692479064941438,4.9999562899200765,-36.40869417904052,0.7794609308876403,6,1.1450004577636754,1.2400016784667969,0.665001392364502,1.4900016784667969,0.2800006866455078,2,0.011663813277436708,2.783788520821071,29.520000457763672,-1.015504242745052,29.56999969482422,-1.7026965724507312,30.8700008392334,0.011663813277436708 3578,2019-06-20,29.440000534057614,29.8799991607666,29.020000457763672,29.59000015258789,3103252.0,0.009948573561661123,1.3561684638477878,0.1874992549430114,42.379191908878354,40.33906919245343,0.9291631658896229,1.006443178071894,1.4910830700260114,0.6283350417702813,9.472969233139219,0.8599987030029297,-0.5857033178926017,-0.898499584198003,-2.3129556638452122,0.5159564954492062,-1.6057276240216076,-0.19127154437439842,1.883677117431649,18.83408800491276,-21.915515403484438,0.7072280398236037,6,0.8499994277954137,1.3600006103515696,0.3350005149841344,1.2000007629394567,-0.4600009918212855,3,0.04245923836020116,1.0000000000000089,29.149999618530273,2.783788520821071,29.520000457763672,-1.015504242745052,29.56999969482422,0.04245923836020116 3579,2019-06-24,28.8700008392334,29.3799991607666,28.270000457763672,29.32999992370605,2039669.0,-0.01936140232622663,2.964298365122616,3.066668362091889,38.77552212003568,40.5429808174701,1.4563548604734002,1.4690411092515703,1.9639876307001636,1.2491942038446595,9.473599843749364,1.1700000762939418,-0.6032939689082824,-1.3524992942810066,-2.850959960650659,0.1459613720886459,-2.101729627465833,-0.6032689610961803,2.315456180632328,23.715441540113112,-16.092969148236342,0.7492303331848262,6,1.044999122619629,1.5550003051757848,0.8874998092651367,1.7700004577636719,0.12999916076660156,0,0.05645996236174278,1.3561684638477878,29.440000534057614,1.0000000000000089,29.149999618530273,2.783788520821071,29.520000457763672,0.05645996236174278 3580,2019-06-25,29.20000076293945,29.420000076293945,28.790000915527344,28.8700008392334,1199955.0,0.011430547769766264,-1.571426347114258,-0.7173925663012268,44.38776106001782,41.292913573581515,1.030975501203983,1.0553201963886814,1.5541994968276356,0.9694020446743323,9.562058447276863,0.6299991607666016,-0.5273837383253266,-0.9349993705749533,-2.458755018075948,0.5887562769260413,-1.6968771943254524,-0.17312154682445424,1.7522197319581139,55.357150966616764,13.173810815471732,0.7618778237504977,6,0.649999618530277,1.2250003814697337,0.7975001335144078,1.4400005340576207,0.7899990081787145,1,0.0561643611917273,2.964298365122616,28.8700008392334,1.3561684638477878,29.440000534057614,1.0000000000000089,29.149999618530273,0.0561643611917273 3581,2019-06-26,30.07999992370605,30.20000076293945,29.209999084472656,29.229999542236328,1626186.0,0.030136956773079815,-1.2247196308749924,2.57575932722598,52.71903671442913,42.95305424034829,-0.03450210533059206,0.08683791723649747,0.6000913151585827,0.13948933648959994,9.312192481337052,1.0,-0.43685833548660113,0.0039998054504373215,-1.4247632459242858,1.4327628568251605,-0.7103817202369243,0.7183813311377989,0.6576429682208023,93.78234091924305,46.60965083612925,0.7143815256873609,6,-0.22999954223632457,0.3450012207031321,0.18500089645386097,0.5600013732910192,-0.1399993896484375,2,0.04920211256616214,-1.571426347114258,29.20000076293945,2.964298365122616,28.8700008392334,1.3561684638477878,29.440000534057614,0.04920211256616214 3582,2019-06-27,30.18000030517578,30.190000534057614,29.85000038146973,30.040000915527344,1212603.0,0.003324480775377836,3.250005960470262,0.16470509037462622,54.80916621822155,43.58077655561621,-0.2606790114228268,-0.10186959959157704,0.4336754387599413,0.09524264504952384,9.276349541645313,0.3400001525878835,-0.38970933427103205,0.15700016021728658,-1.1645793751354567,1.4785796955700299,-0.5037896074590833,0.8177899278936565,0.36023119201801634,98.96370701548429,46.113851172459945,0.6607897676763714,6,-0.4200000762939453,0.245000839233402,0.19250011444091797,0.46000099182128906,0.3400001525878906,3,0.013585150538974577,-1.2247196308749924,30.07999992370605,-1.571426347114258,29.20000076293945,2.964298365122616,28.8700008392334,0.013585150538974577 3583,2019-06-28,29.84000015258789,30.15999984741211,29.76000022888184,30.15999984741211,1139555.0,-0.011265743841943565,1.4999999999999778,-2.285722070844687,47.78480525583061,43.428014319507355,-0.13384922748985417,0.2194538066362135,0.7000057247487135,0.4887338453862107,9.991946053562026,0.42000007629394176,-0.41482024397417305,-0.1640000343322754,-1.4845804155921165,1.1565803469275657,-0.8242902249621977,0.49629015629764694,0.5186128614514978,81.34712158406776,30.006176059579317,0.6602901906299207,6,-0.30500030517578125,0.5750007629394531,0.5600004196166992,0.8000011444091797,0.06999969482421875,4,-0.013739941196902139,3.250005960470262,30.18000030517578,-1.2247196308749924,30.07999992370605,-1.571426347114258,29.20000076293945,-0.013739941196902139 3584,2019-07-01,30.40999984741211,30.479999542236328,29.8799991607666,30.1299991607666,1035729.0,0.019101866350854646,1.8571441546586982,-0.8750029802350809,49.308754815248,44.98405843161205,-0.8671524322139312,-0.3570376103656585,0.05692740724176559,-0.03200724389327192,9.889757502276916,0.6399993896484375,-0.4021639030337063,0.398499679565429,-0.9298831353883941,1.726882494519252,-0.2656917279114843,1.0626910870423423,-2.1399993896484375,95.85800285763945,43.80991988338363,0.6641914074769122,7,-1.0349998474121094,-0.21500015258788707,0.037500381469730115,0.23000144958496094,-0.22999954223632812,0,-0.047024015532754926,1.4999999999999778,29.84000015258789,3.250005960470262,30.18000030517578,-1.2247196308749924,30.07999992370605,-0.047024015532754926 3585,2019-07-02,29.8700008392334,30.57999992370605,29.76000022888184,30.40999984741211,791087.0,-0.017757284146276087,-1.1578932838761342,-1.9285631569267239,39.144226357194604,45.43106971645235,-0.31304281562810843,0.1662840953686029,0.5254151378472969,0.5525878738436312,9.682453740220504,0.8199996948242116,-0.5104423740069315,-0.12549934387207173,-1.452537516375294,1.2015388286311506,-0.7890184301236829,0.5380197423795394,-1.5558003997802743,48.17528105530624,0.28885948942088646,0.6635190862516106,7,-0.44500064849853516,0.044999122619628906,0.577499389648441,0.7700004577636719,-0.2700004577636683,1,-0.02912624087009319,1.8571441546586982,30.40999984741211,1.4999999999999778,29.84000015258789,3.250005960470262,30.18000030517578,-0.02912624087009319 3586,2019-07-03,30.35000038146973,30.420000076293945,29.65999984741211,29.8799991607666,1004869.0,0.016069619308676675,1.491801535883133,-0.8703742295533683,46.383655343334716,46.1880133103545,-0.7408317901796195,-0.2899917051849705,-0.004261559477253485,0.10839976685877772,9.605846697944026,0.7600002288818359,-0.6009175287683561,0.3300002098083539,-1.00457634406634,1.6645767636830477,-0.33728806712899484,0.9972884867457026,-1.9451679626464902,75.00005183012227,28.06325510699741,0.6672882769373472,7,-0.9250001907348668,-0.43500041961670277,0.11250019073485973,0.2900009155273402,0.04999923706054332,2,-0.01186163445887023,-1.1578932838761342,29.8700008392334,1.8571441546586982,30.40999984741211,1.4999999999999778,29.84000015258789,-0.01186163445887023 3587,2019-07-04,30.559999465942386,30.559999465942386,30.209999084472656,30.399999618530273,650426.0,0.006919244870944752,3.375008940705093,0.34042432309590787,45.614024947639216,46.54743920355014,-0.8155529441694078,-0.45727832925836864,-0.2718707917973653,-0.06952554577133796,9.458153913040004,0.3500003814697301,-0.4909837029294515,0.4979992866516163,-0.8496316136396231,1.8456301869428557,-0.1758161634940052,1.1718147367972378,-2.0681603469238325,97.82603737988445,52.437717681802724,0.67381545014562,7,-1.134999275207523,-0.644999504089359,0.1325011253356898,0.08000183105468395,0.27000045776366477,3,-0.020287923518314543,1.491801535883133,30.35000038146973,-1.1578932838761342,29.8700008392334,1.8571441546586982,30.40999984741211,-0.020287923518314543 3588,2019-07-05,29.670000076293945,30.25,29.21999931335449,30.25,1568278.0,-0.02912301718592314,2.551726972872907,-3.6250029802350006,41.32947196196768,46.83121140820925,0.12348907535538345,0.4660677097566648,0.5244878939850466,0.8422690989512098,9.396879117527623,1.3400001525878977,-0.390846540733385,-0.3980001449584947,-1.7370742211357992,0.9410739312188099,-1.067537183047147,0.2715368931301576,-1.0946345250878906,33.08827654298852,-13.06314012037452,0.6695370380886526,7,0.015000343322753906,0.24499988555908203,1.1225004196166992,0.970001220703125,0.9500007629394531,4,0.028648479247860514,3.375008940705093,30.559999465942386,1.491801535883133,30.35000038146973,-1.1578932838761342,29.8700008392334,0.028648479247860514 3589,2019-07-08,29.739999771118164,29.93000030517578,29.51000022888184,29.71999931335449,823947.0,0.002359275181807119,1.0999923706345547,-0.0344835524044167,51.49385038936416,47.62077688924774,0.21219101916768324,0.3859262469286904,0.384231118304708,0.7938413932927801,9.80803552147882,0.42000007629394176,-0.2950459567427117,-0.3090003967285142,-1.6557295534562222,1.0377287599991938,-0.9823649750923664,0.364364181635338,-1.0844488450121084,38.23531061719556,-12.773714456393549,0.6733645783638532,7,0.1549997329711914,0.17500019073486328,1.2225008010864258,0.9000015258789062,1.0400009155273473,0,0.005716209737803624,2.551726972872907,29.670000076293945,3.375008940705093,30.559999465942386,1.491801535883133,30.35000038146973,0.005716209737803624 3590,2019-07-09,29.40999984741211,29.690000534057614,29.149999618530273,29.649999618530273,882416.0,-0.011096164298781575,2.3749888241851123,-11.99971390425116,49.07872145605205,47.21629741609473,0.6426985787207897,0.6641293850877368,0.63836833631931,1.1404134939323036,10.450145102831385,0.5900001525878906,-0.2385924090028233,-0.5845003128051758,-1.9425556404734294,0.7735550148630779,-1.2635279766393026,0.09452735102895105,-0.6774709614020544,18.439734540328885,-34.93376063770488,0.6790276638341268,7,0.4549999237060547,0.505000114440918,1.3525009155273438,1.230001449584961,0.5900001525878906,1,0.02618158659499037,1.0999923706345547,29.739999771118164,2.551726972872907,29.670000076293945,3.375008940705093,30.559999465942386,0.02618158659499037 3591,2019-07-10,29.8799991607666,30.11000061035156,29.34000015258789,29.45000076293945,974142.0,0.015980935593097323,-1.369233568181874,-1.7916616996082133,56.01317988226593,47.35007671209966,0.15795647278091707,0.09172069784910875,0.11832542189132056,0.6944648771522104,10.535177155393383,0.7700004577636683,-0.08884055711125782,-0.04650096893310618,-1.2716629485055435,1.1786610106393312,-0.6590819587193266,0.5660800208531143,-1.0735714332487056,51.77302278267303,-7.4005192930504435,0.6125809897862192,7,-0.0149993896484375,0.03500080108642578,0.7400021553039551,0.7600021362304688,0.01000022888183949,2,-0.009370776009408943,2.3749888241851123,29.40999984741211,1.0999923706345547,29.739999771118164,2.551726972872907,29.670000076293945,-0.009370776009408943 3592,2019-07-11,30.190000534057614,30.34000015258789,30.020000457763672,30.25,882656.0,0.010374878915594188,1.6666666666666667,-0.13953416162844534,56.15763917076325,48.28039159153663,-0.1681611297388521,-0.28154602451610344,-0.1866012542519151,0.4071546889076778,10.689734546816378,0.46000099182128906,0.014317094270250408,0.2945003509521449,-0.8662158856499254,1.4552165875542151,-0.28585776734889023,0.87485846925318,-1.312629918692192,87.3949956964461,22.16377086104893,0.5803581183010359,7,-0.3250007629394496,-0.2750005722045863,0.42500066757202504,0.4500007629394567,-0.3299999237060547,3,0.006955915228810783,-1.369233568181874,29.8799991607666,2.3749888241851123,29.40999984741211,1.0999923706345547,29.739999771118164,0.006955915228810783 3593,2019-07-12,30.5,30.59000015258789,30.1299991607666,30.26000022888184,744298.0,0.010268282890312452,1.190480515528994,-4.000031789426541,63.97941894204567,49.910465383403036,-0.41872782830609623,-0.6741525236316406,-0.47266737212533627,0.12006980432639125,10.455704671094116,0.46000099182128906,0.0010980948545551428,0.6349998474121108,-0.41844553425037745,1.688445229074599,0.10827715658086845,1.1617225382433531,-1.5545242123009544,93.74999172158019,22.306151367556936,0.526722690831244,7,-0.630000114440918,-0.5850000381469727,0.005000591278076172,0.1400012969970703,-0.020000457763671875,4,0.010819669629706485,1.6666666666666667,30.190000534057614,-1.369233568181874,29.8799991607666,2.3749888241851123,29.40999984741211,0.010819669629706485 3594,2019-07-15,30.70000076293945,30.81999969482422,30.43000030517578,30.5,749232.0,0.006557402063588569,-1.2941130271853156,0.8333373069801054,63.157901781531486,52.57865154166269,-0.6406355708433757,-0.9355061669162303,-0.6317326043649949,-0.055088519047142626,10.100998135043039,0.3899993896484375,-0.031640603209748264,0.8435006141662562,-0.1780620387312446,1.865063267063757,0.3327192877175058,1.3542819406150066,-1.655853513347072,92.81443554475338,18.53699781526963,0.510781326448751,7,-0.7150011062622035,-0.7850008010864222,-0.37249994277953746,-0.05999946594237926,-1.1700000762939382,0,-0.0026058606422780795,1.190480515528994,30.5,1.6666666666666667,30.190000534057614,-1.369233568181874,29.8799991607666,-0.0026058606422780795 3595,2019-07-16,30.71999931335449,30.90999984741211,30.3700008392334,30.59000015258789,801814.0,0.0006514185641057768,1.1176422189560449,0.6499933243052447,56.611568945188104,53.715086386313054,-0.5893595032911527,-0.9116742005315892,-0.6235815531223743,-0.04423442106038422,10.148164915802019,0.5399990081787109,0.020252288704703858,0.8059991836547802,-0.27537197776018374,1.887370345069744,0.2653136029472982,1.3466847643622621,-1.533783868143562,87.89805280319537,15.423281489013121,0.5406855807074815,7,-0.6899995803832972,-0.8049993515014613,-0.42249822616576793,-0.07999801635741832,-1.0999984741210902,1,0.0019531697471406595,-1.2941130271853156,30.70000076293945,1.190480515528994,30.5,1.6666666666666667,30.190000534057614,0.0019531697471406595 3596,2019-07-17,30.420000076293945,30.79999923706055,30.290000915527344,30.60000038146973,738207.0,-0.009765600383009443,-1.3181814241003083,-1.3846266707748938,52.38095238095238,54.46696721223674,-0.3111023281955134,-0.5700172009880049,-0.28254177398309466,0.2853991159945579,9.765327048167197,0.5099983215332067,0.012334008620126014,0.4609999656677246,-0.6262251149184941,1.5482250462539433,-0.08261257462538651,1.0046125059608357,-1.0614061908629004,44.943808184888645,-23.181428036690768,0.5436125402931097,7,-0.3900003433227539,-0.505000114440918,-0.12249898910522461,0.220001220703125,-1.1800003051757812,2,-0.013806708587790206,1.1176422189560449,30.71999931335449,-1.2941130271853156,30.70000076293945,1.190480515528994,30.5,-0.013806708587790206 3597,2019-07-18,29.489999771118164,30.309999465942386,29.489999771118164,30.309999465942386,876272.0,-0.03057200206585542,-1.0000000000000087,4.5555461365658605,46.891645907717454,55.08498653954228,0.5041764250086658,0.40766213949639507,0.6846637777704423,1.2379041568361586,9.976147835667895,0.9300003051757812,0.10279700474621833,-0.4860003471374519,-1.5297261431882418,0.5577254489133381,-1.007863245162845,0.035862550887941325,1.4200000762939453,0.0,-63.707661816101194,0.5218628980253947,7,0.5399999618530273,0.3600006103515625,0.8750009536743164,1.1500015258789062,-1.0900001525878906,3,0.013563907142584153,-1.3181814241003083,30.420000076293945,1.1176422189560449,30.71999931335449,-1.2941130271853156,30.70000076293945,0.013563907142584153 3598,2019-07-19,30.690000534057614,30.79999923706055,29.489999771118164,29.670000076293945,1037268.0,0.04069178610556334,1.1129060044668888,-1.243903460210822,52.2364284906861,55.167495217466936,-0.5989024955409334,-0.7313888799309929,-0.44826873251451005,0.06782742786514007,9.823649339470572,1.3099994659423864,0.13228699752564665,0.6515004158019977,-0.40668600115254705,1.7096868327565424,0.12240720732472354,1.1805936242792718,0.1915993118286181,84.50709144124335,23.83903316800157,0.529093208477273,7,-0.6600008010864222,-0.8400001525878871,-0.32499980926513317,-0.04999923706054332,-2.3000011444091726,4,-0.027044636991289006,-1.0000000000000087,29.489999771118164,-1.3181814241003083,30.420000076293945,1.1176422189560449,30.71999931335449,-0.027044636991289006 3599,2019-07-22,30.5,30.78000068664551,30.440000534057614,30.76000022888184,677160.0,-0.006190958968761318,1.2666590373012327,-0.2549020707813064,55.32994399622275,55.862075499708126,-0.3238108592030855,-0.4353313201896043,-0.19041303357821704,0.28886701800453807,8.941249125955908,0.34000015258789773,0.14661289598384997,0.3799999237060554,-0.5415090852396318,1.3015089326517426,-0.08075458076678643,0.8407544281788972,0.3537678443908696,71.1267728603109,8.511702169134423,0.4607545044728428,7,-0.375,-0.7399997711181641,-0.13499927520751953,0.1400012969970703,-1.5900001525878906,0,-0.0006557527135629959,1.1129060044668888,30.690000534057614,-1.0000000000000087,29.489999771118164,-1.3181814241003083,30.420000076293945,-0.0006557527135629959 3600,2019-07-23,30.84000015258789,30.8700008392334,30.270000457763672,30.60000038146973,789812.0,0.011147545986488261,2.9999872843909543,-0.9230752301653994,54.2460996032912,55.66573324648871,-0.49129888254196885,-0.6810868557086032,-0.476228541669208,-0.024401643311822596,8.13901894741012,0.6000003814697266,0.28023633322554176,0.6380001068115249,-0.2290725275327432,1.505072741155793,0.20446378963939082,1.071536423983659,-1.3500003814697266,97.82603888223929,35.25834091124152,0.43353631717213464,7,-0.6400003433227539,-1.25,-0.46249961853027344,-0.1999988555908203,-2.579999923706051,1,-0.04247728467771916,1.2666590373012327,30.5,1.1129060044668888,30.690000534057614,-1.0000000000000087,29.489999771118164,-0.04247728467771916 3601,2019-07-24,31.559999465942386,31.559999465942386,30.43000030517578,30.84000015258789,1590213.0,0.02334628112166448,2.1388895511633303,3.000000000000059,57.96178498709806,55.866193892748136,-1.0593286059668579,-1.3539404952034353,-1.1145063670103958,-0.7084211582434747,8.120072340278861,1.1299991607666051,0.35094456485036574,1.2839994430542028,0.22859934521438774,2.339399540894018,0.7562993941342953,1.8116994919741103,-2.0423996734619188,100.0,40.16171941628825,0.5277000489199073,7,-1.034999847412113,-1.644999504089359,-1.1349992752075195,-0.919998168945316,-2.7299995422363352,2,-0.06147017298915092,2.9999872843909543,30.84000015258789,1.2666590373012327,30.5,1.1129060044668888,30.690000534057614,-0.06147017298915092 3602,2019-07-25,30.59000015258789,30.95000076293945,28.459999084472656,28.899999618530273,2584817.0,-0.03073508649457546,1.0663899298396988,2.3472252024572917,57.23270647727931,55.11655917444076,-0.02975102319378209,-0.37065371707864614,-0.10525481663812997,0.30292748453041796,8.640806339090016,3.10000038146973,0.45057161437004467,0.29350013732910085,-0.7699455664171815,1.3569458410753832,-0.23822271454404031,0.825222989202242,0.9699993133544957,68.70970341962949,5.261034878112355,0.5317228518731415,7,-0.5800008773803711,-0.6750001907348633,-0.2624998092651296,0.05000114440917969,-1.9500007629394496,3,-0.0441320815539622,2.1388895511633303,31.559999465942386,2.9999872843909543,30.84000015258789,1.2666590373012327,30.5,-0.0441320815539622 3603,2019-07-26,29.43000030517578,30.239999771118164,28.75,29.76000022888184,2280849.0,-0.03792088400215243,1.310078940637055,-0.1952661653388611,47.91946635193276,53.423399682263124,1.0756207476144972,0.7979672527321355,1.0652083037634625,1.4660168079530393,9.091737954951409,1.8400001525878906,0.44123885009801,-0.8459997177124023,-1.961052632396349,0.2690531969715444,-1.4035261750543775,-0.2884732603704272,2.129999160766605,31.290358107738076,-33.88745648133414,0.5575264573419737,7,0.5799989700317383,0.4849996566772461,0.9125003814697266,1.210000991821289,-0.43000030517578125,4,-0.03499832402191194,1.0663899298396988,30.59000015258789,2.1388895511633303,31.559999465942386,2.9999872843909543,30.84000015258789,-0.03499832402191194 3604,2019-07-29,28.979999542236328,29.32999992370605,28.88999938964844,29.32999992370605,1436993.0,-0.015290545642988373,1.5142860256892436,1.0606074617807482,47.15983934933457,52.373207504946066,1.4035831203022262,1.1966983314949537,1.489388260203576,1.91524430871047,9.970598299789604,0.5400009155273402,0.39545759454016505,-1.2245004653930671,-2.4781515971994175,0.029150666413283233,-1.8513260312962423,-0.5976748994898919,2.517999916076665,16.774206250811375,-52.071937198540994,0.6268255659031752,7,1.0299997329711914,0.9350004196166992,1.5650010108947754,1.6600017547607422,-0.4300003051757777,0,-0.020358873771823327,1.310078940637055,29.43000030517578,1.0663899298396988,30.59000015258789,2.1388895511633303,31.559999465942386,-0.020358873771823327 3605,2019-07-30,29.0,29.20000076293945,28.690000534057614,28.979999542236328,1016641.0,0.0006901469316631381,1.4285610484918805,-0.05714410275693378,43.820231341002554,51.42201627828497,1.2448523332923855,1.1680649990495446,1.4084500815846184,1.8931952295180743,10.818243923820061,0.5100002288818359,0.26616261840130306,-1.160999965667724,-2.5195116135681346,0.19751168223268678,-1.840255789617931,-0.4817441417175168,2.437239450836188,17.419382228312045,-51.37279741188013,0.6792558239502058,7,1.0099992752075195,1.0099992752075195,1.1700005531311035,1.6400012969970703,0.14999961853027344,1,-0.003103453537513512,1.5142860256892436,28.979999542236328,1.310078940637055,29.43000030517578,1.0663899298396988,30.59000015258789,-0.003103453537513512 3606,2019-07-31,29.989999771118164,30.170000076293945,29.10000038146973,29.10000038146973,1395868.0,0.03413792314200559,-1.4044953452089195,44.49895098226189,48.71794370190977,51.62493825541745,0.20947059559127368,0.15780265574726826,0.36550342501181987,0.9063505787102386,11.150905972763221,1.1700000762939453,0.14504213839361313,-0.15300016403198313,-1.5105072368390076,1.2045069087750413,-0.8317537004354953,0.5257533723715291,1.3876948723907532,61.44576928910339,-4.787012016979652,0.6787535364035115,7,0.01999950408935547,0.01999950408935547,0.14750099182128906,0.6500015258789062,-1.260000228881836,2,-0.05768588047481071,1.4285610484918805,29.0,1.5142860256892436,28.979999542236328,1.310078940637055,29.43000030517578,-0.05768588047481071 3607,2019-08-01,29.940000534057614,30.420000076293945,29.649999618530273,30.399999618530273,1078275.0,-0.001667196980398189,2.0800018310546875,-0.5168532583537702,46.28647520155539,50.96383233440292,0.3687983798800829,0.16756257516854234,0.3389612733593417,0.9609493852674511,11.591812773617997,0.7700004577636719,0.06670539105661888,-0.17199945449829457,-1.5176764404375618,1.1736775314409726,-0.8448379474679264,0.5008390384713373,1.3793401982705795,72.25435437885452,9.109784290067132,0.6728384929696329,8,0.0699987411499059,0.0699987411499059,0.1975002288818395,0.7000007629394567,-1.2700004577636683,3,-0.03707416802110286,-1.4044953452089195,29.989999771118164,1.4285610484918805,29.0,1.5142860256892436,28.979999542236328,-0.03707416802110286 3608,2019-08-02,30.520000457763672,30.57999992370605,29.520000457763672,29.649999618530273,1296586.0,0.01937207459453094,1.1414135575913538,-1.8913099364768566,48.863634174300905,50.2453534653005,-0.26580416433847986,-0.3641632227281093,-0.29791141780797403,0.3957810721370123,10.875927686700333,1.0599994659423793,0.04515882767444168,0.36550045013427734,-0.975080456379601,1.7060813566481556,-0.3047900031226618,1.0357909033912165,0.7421534416074103,96.82542405722471,35.88753692543567,0.6702904532569397,8,-0.5100011825561523,-0.5100011825561523,-0.42749977111816406,0.10499954223632812,-2.130001068115231,4,-0.06159898558051946,2.0800018310546875,29.940000534057614,-1.4044953452089195,29.989999771118164,1.4285610484918805,29.0,-0.06159898558051946 3609,2019-08-05,29.90999984741211,30.45000076293945,29.56999969482422,30.36000061035156,1414583.0,-0.019986913538737827,1.7936494480808673,-0.5172417573021745,45.240896332803,49.24477532413515,0.2812836235775542,0.273235296049279,0.2772592344815443,1.0022076143868297,10.121355280132697,0.9500007629394531,0.11794107384504571,-0.253000164031981,-1.5846411322245402,1.0786408041605782,-0.9188206481282606,0.4128203200642986,1.2961109556610033,64.55024906549997,6.732543493859254,0.6658204840962798,8,0.09999942779541016,0.09999942779541016,0.06500053405761719,0.625,-1.4799995422363281,0,-0.03042460220844312,1.1414135575913538,30.520000457763672,2.0800018310546875,29.940000534057614,-1.4044953452089195,29.989999771118164,-0.03042460220844312 3610,2019-08-06,30.18000030517578,30.46999931335449,29.709999084472656,29.920000076293945,1130574.0,0.00902709659448675,-1.2352875178462634,-0.5777773068283011,48.584907251814734,48.202900020214784,-0.10301660233588095,0.06733121464964142,-0.01741477703428629,0.7265476112133094,8.951011188939132,0.7600002288818324,0.06939174668116266,-0.02149972915649556,-1.3051340557963549,1.2621345974833638,-0.663316892476427,0.6203174341634359,0.971188263525324,72.97299038850653,12.968044258950343,0.6418171633199303,8,-0.47500038146972656,-0.17000102996826172,-0.3950004577636719,0.3549995422363281,-1.7800006866455078,1,-0.054009312512687147,1.7936494480808673,29.90999984741211,1.1414135575913538,30.520000457763672,2.0800018310546875,29.940000534057614,-0.054009312512687147 3611,2019-08-07,29.60000038146973,30.25,29.56999969482422,30.190000534057614,1035678.0,-0.019218022459946194,-1.0923037196145404,-2.269229358471161,50.67651042988772,47.47443379272681,0.18966458300926803,0.6590696283475133,0.5206694895794577,1.2992674927291183,8.3966956180942,0.6800003051757812,-0.006453516094754974,-0.587499713897703,-1.8918386435659649,0.716839215770559,-1.239669178731834,0.06466975093642802,1.4973643975468072,7.547166416252418,-57.5674808261569,0.6521694648341311,8,0.03499984741210227,0.4099988937377894,0.0699996948242152,0.9349994659423793,-0.7800006866455114,2,-0.015202728281759281,-1.2352875178462634,30.18000030517578,1.7936494480808673,29.90999984741211,1.1414135575913538,30.520000457763672,-0.015202728281759281 3612,2019-08-08,30.399999618530273,30.40999984741211,29.85000038146973,30.149999618530273,1030585.0,0.02702700090373522,3.1481371593268928,-0.42372870397310824,48.124185428842594,47.49718035682791,-0.715346917753763,-0.13111255306588987,-0.31216878041278306,0.48464410479058273,8.060730761508413,0.8099994659423793,-0.08700404952429608,0.20199956893920756,-1.1058005140249882,1.5097996519034034,-0.4519004725428921,0.8558996104213072,0.6446178465953878,83.01883057877292,19.51626229202502,0.6539000414820986,8,-0.764999389648441,-0.3900003433227539,-0.7299995422363281,0.13500022888183594,-2.4200000762939453,3,-0.05493421372531859,-1.0923037196145404,29.60000038146973,-1.2352875178462634,30.18000030517578,1.7936494480808673,29.90999984741211,-0.05493421372531859 3613,2019-08-09,30.82999992370605,30.8799991607666,30.26000022888184,30.45000076293945,1097425.0,0.014144747058275398,1.5833416117969563,1.5199966430664062,52.07026318780921,48.042783005547314,-1.0346806184374238,-0.5640411619478556,-0.7378058528478171,0.04439412345589844,8.147994881563445,0.6199989318847621,-0.2544293440512,0.6154998779296825,-0.7164472439943026,1.9474469998536676,-0.05047368303231181,1.2814734388916769,0.16292517380654914,96.18326279052471,32.25526052020365,0.6659735609619932,8,-1.0450000762939418,-0.8200006484985316,-1.1599998474121058,-0.29500007629394176,-2.6100006103515625,4,-0.07006162350818634,3.1481371593268928,30.399999618530273,-1.0923037196145404,29.60000038146973,-1.2352875178462634,30.18000030517578,-0.07006162350818634 3614,2019-08-12,30.6200008392334,30.809999465942386,30.170000076293945,30.79999923706055,875825.0,-0.006811517515158294,5.400030517752557,-0.4736810404107929,48.59694284059257,48.57352872772398,-0.6342845633598841,-0.37981614220390014,-0.5270833292949177,0.23792173776873682,8.506193087948304,0.6599998474121058,-0.360984796301004,0.4095007896423333,-0.9167757427553056,1.7357773220399721,-0.2536374765564844,1.072639055841151,0.32226573801840175,80.15279179169997,19.665306218425172,0.6631382661988185,8,-0.6300010681152344,-0.6100015640258789,-0.8200006484985352,-0.08500099182128906,-1.8500003814697266,0,-0.07282826219676841,1.5833416117969563,30.82999992370605,3.1481371593268928,30.399999618530273,-1.0923037196145404,29.60000038146973,-0.07282826219676841 3615,2019-08-13,30.78000068664551,30.809999465942386,30.209999084472656,30.540000915527344,959331.0,0.005225337786637363,3.0000381473121327,-1.333343929808939,44.64286462852807,48.12074216401491,-0.5757886244502295,-0.5640073045128098,-0.682228965035435,0.05742342699610248,9.005003602350289,0.6000003814697301,-0.3007215402006942,0.5665005683898947,-0.7648901812784388,1.8978913180582282,-0.09919480644427026,1.2321959432240597,0.11262054075070438,92.36652558105024,35.35375208038262,0.6656953748341667,8,-0.5800008773803746,-0.7700014114379918,-0.87500095367432,-0.245000839233402,-1.8500003814697301,1,-0.0763482887929019,5.400030517752557,30.6200008392334,1.5833416117969563,30.82999992370605,3.1481371593268928,30.399999618530273,-0.0763482887929019 3616,2019-08-14,30.0,30.86000061035156,29.86000061035156,30.71999931335449,948810.0,-0.025341152347144957,-1.0000038147045274,-2.999999999999941,45.839209168616605,48.07104593813282,0.22996281945646047,0.19279964091634838,0.1043008519871158,0.8280425886707867,9.37409824874213,1.0,-0.20899691331996095,-0.19250011444091797,-1.5234259001893165,1.1384256713074805,-0.8579630073151172,0.4729627784332813,-1.5400009155273438,14.563087019643566,-39.27767079823346,0.6654628928741985,8,0.19999980926513672,0.009999275207519531,-0.1100001335144043,0.47500038146972656,-0.7299995422363281,2,-0.05333334604899087,3.0000381473121327,30.78000068664551,5.400030517752557,30.6200008392334,1.5833416117969563,30.82999992370605,-0.05333334604899087 3617,2019-08-15,29.88999938964844,30.20000076293945,29.229999542236328,30.04999923706055,822391.0,-0.0036666870117186834,3.2173700315955602,0.22222222222222332,53.80793886380147,48.6204131258551,0.3711558860546873,0.35236990776429167,0.22420034330364658,0.922391540284206,9.052718047095192,0.9700012207031214,-0.08209319969191853,-0.3225007057189906,-1.620594558902642,0.9755931474646609,-0.9715476323108163,0.32654622087283514,-1.382000274658207,40.00000000000021,-16.003651537792372,0.6490469265918253,8,0.1649999618530238,0.11999988555907848,4.768371546504113e-07,0.37500190734862926,-0.2099990844726598,3,-0.03579791624869644,-1.0000038147045274,30.0,3.0000381473121327,30.78000068664551,5.400030517752557,30.6200008392334,-0.03579791624869644 3618,2019-08-16,29.86000061035156,30.07999992370605,29.739999771118164,30.07999992370605,828615.0,-0.0010036393412330424,2.090920125191787,1.374997019764919,57.82919248545218,50.01911269837167,0.33267223275647595,0.3341299507401665,0.26943395765734834,0.9385342718066383,9.403765282778092,0.3400001525878871,-0.06534874014154823,-0.3109994888305714,-1.5978381749763955,0.9758391973152527,-0.9544188319034816,0.3324198542423389,-1.3049614654540989,38.65034694999928,-21.393732587638844,0.6434193430729117,8,0.1949987411499059,0.14999866485596058,0.029999256134036756,0.40500068664551137,0.09000015258789062,4,-0.0629605167343329,3.2173700315955602,29.88999938964844,-1.0000038147045274,30.0,3.0000381473121327,30.78000068664551,-0.0629605167343329 3619,2019-08-19,30.479999542236328,30.479999542236328,29.8700008392334,30.10000038146973,674550.0,0.02076352710019158,2.210526579965768,-1.7272743035988152,61.897107391132344,51.49824604718474,-0.22123448877153962,-0.3029780334217662,-0.34618725479440116,0.3108050676586487,9.563994738780815,0.6199989318847692,-0.004484209855331045,0.3099994659423828,-0.9757933707660804,1.595792302650846,-0.332896952411847,0.9528958842966126,-1.8788611680297862,76.68706631250089,10.786471733447542,0.642896418354231,8,-0.4250001907348633,-0.4700002670288086,-0.5874996185302734,-0.2149982452392578,-1.0299987792968786,0,-0.0741469902501194,2.090920125191787,29.86000061035156,3.2173700315955602,29.88999938964844,-1.0000038147045274,30.0,-0.0741469902501194 3620,2019-08-20,29.53000068664551,30.54999923706055,29.520000457763672,30.53000068664551,991956.0,-0.03116794192448713,-1.0196045432275993,-2.6315847592469215,46.278322445802594,51.0095584933975,0.7005342671375949,0.5732370704909435,0.584990126655768,1.2437453026391765,9.675549012100245,1.0299987792968786,-0.03339916930508835,-0.5744994163513155,-1.8500091783391177,0.7010103456364867,-1.2122542973452148,0.0632554646425838,-0.883685067716069,18.404966124106554,-46.073860646522974,0.6377548809939005,8,0.5249986648559535,0.47999858856200817,0.41999912261962535,0.735000610351559,-0.23999977111816762,1,-0.025736546265152538,2.210526579965768,30.479999542236328,2.090920125191787,29.86000061035156,3.2173700315955602,29.88999938964844,-0.025736546265152538 3621,2019-08-21,29.6200008392334,29.989999771118164,29.6200008392334,29.68000030517578,898134.0,0.0030477531491757137,-11.333407508662619,0.05999946594238281,47.42765411352718,50.93216612502912,0.6857874068989958,0.3483027217235062,0.45297019730454124,1.1216018053540537,10.241305868271011,0.4599990844726527,0.023538024138193947,-0.3874993324279785,-1.4787058962944641,0.7037072314385071,-0.9331026143612213,0.1581039495052643,-0.9294115204755151,29.545559633557705,-32.54728747360029,0.5456032819332419,8,0.4349985122680664,0.3899984359741211,0.35249900817871094,0.6450004577636719,-0.1400012969970703,2,-0.02329508826831872,-1.0196045432275993,29.53000068664551,2.210526579965768,30.479999542236328,2.090920125191787,29.86000061035156,-0.02329508826831872 3622,2019-08-22,29.239999771118164,29.479999542236328,29.04999923706055,29.459999084472656,1182007.0,-0.012829205177195657,2.307691743388448,3.666687859617891,39.368762501136636,49.5208882709544,0.9878178993754858,0.6555919960997372,0.799531802184724,1.4799101021968575,9.529102026671938,0.570001602172848,0.015990988482350588,-0.700000381469728,-1.806402941635966,0.40640217869650996,-1.253201661552847,-0.146799101386609,-0.5060222265284082,12.666702270507576,-43.1724527506755,0.5532012800831183,8,0.7150001525878906,0.7699995040893555,0.7325000762939453,1.0250015258789062,0.8899993896484375,3,0.0010260152831855773,-11.333407508662619,29.6200008392334,-1.0196045432275993,29.53000068664551,2.210526579965768,30.479999542236328,0.0010260152831855773 3623,2019-08-23,28.399999618530273,29.36000061035156,28.3799991607666,29.239999771118164,1079292.0,-0.02872777562117501,-1.2272733183924458,3.8181944287906506,37.91999448242017,48.33456067560191,1.616908367265271,1.4909103350156485,1.5859707538583088,2.291303093456243,9.021054961251103,0.9800014495849574,0.008455561178337234,-1.4885004997253404,-2.7759343569319803,-0.20106664251870043,-2.1322174283286586,-0.8447835711220222,2.4600009918212855,0.9216800488703121,-51.59251405675925,0.6437169286033195,8,1.2200002670288086,1.5699996948242188,1.5400004386901855,1.8650016784667969,1.970001220703125,4,0.04507044731825771,2.307691743388448,29.239999771118164,-11.333407508662619,29.6200008392334,-1.0196045432275993,29.53000068664551,0.04507044731825771 3624,2019-08-26,28.38999938964844,28.59000015258789,27.920000076293945,28.25,862420.0,-0.0003521207400054571,1.4814775569024712,-0.1666659097824303,35.05841774707338,47.269622133218064,1.4274261345741586,1.5330427932881285,1.548926356042788,2.2674509817820017,8.632104587460363,0.6700000762939453,-0.038855471638697736,-1.4690007209777782,-2.8664257459693694,-0.07157569598618707,-2.167713233473574,-0.7702882084819827,2.42040119171142,17.8707020278097,-30.73140850454628,0.6987125124957948,8,1.0000009536743129,1.350000381469723,1.550000667572018,1.8750019073486293,1.2600002288818324,0,0.05494897523174358,-1.2272733183924458,28.399999618530273,2.307691743388448,29.239999771118164,-11.333407508662619,29.6200008392334,0.05494897523174358 3625,2019-08-27,28.90999984741211,29.1299991607666,28.34000015258789,28.399999618530273,1734826.0,0.018316325077247786,-1.507936700161368,3.6428746594004524,44.18211871431154,47.085500971628605,0.6864589678841533,1.0603170425433177,1.0288630983639777,1.707123810466019,7.744001808582049,0.7899990081787109,-0.15487873322222256,-0.9445002555847175,-2.354098902112895,0.46509839094346006,-1.649299578848808,-0.23970093232062695,1.7847847137451147,47.826082950327844,-5.7226203285893575,0.7047993232640892,8,0.3249998092651367,0.8299999237060547,1.0325002670288086,1.355001449584961,-0.2999992370605504,1,0.018678689670615034,1.4814775569024712,28.38999938964844,-1.2272733183924458,28.399999618530273,2.307691743388448,29.239999771118164,0.018678689670615034 3626,2019-08-28,28.26000022888184,28.979999542236328,28.1299991607666,28.979999542236328,1318154.0,-0.02248355662265611,1.3611144224834233,-1.4117627259365568,31.487890643561997,44.60549561382421,1.188686387854574,1.6591284457941704,1.672857441283032,2.311436663874428,8.142461451423966,0.8500003814697266,-0.2500828026078281,-1.5079998970031703,-3.0849739750253953,0.06897418101905473,-2.2964869360142828,-0.7195128579920578,2.3237929528808543,21.794889037510206,-26.868314478226804,0.7884870390111134,8,0.9749994277954066,1.4799995422363246,1.6349997520446742,2.005001068115231,-0.05999946594238992,2,0.03644729930302115,-1.507936700161368,28.90999984741211,1.4814775569024712,28.38999938964844,-1.2272733183924458,28.399999618530273,0.03644729930302115 3627,2019-08-29,28.82999992370605,28.920000076293945,28.20000076293945,28.21999931335449,755570.0,0.02016984041782388,-1.2153903035922946,-0.8472238779083825,33.10810288344804,41.858707880268206,0.5056922570518587,1.0558399592850805,1.1152801591895845,1.7022733401808416,8.853397941118542,0.7199993133544957,-0.32208720061784035,-0.8825001716613805,-2.5112665485122143,0.7462662051894533,-1.6968833600867974,-0.0681169832359636,1.6472415338378923,63.19441041094067,19.693598750676564,0.8143831884254161,8,0.40499973297119496,0.6050004959106481,1.3899998664855993,1.5300006866455185,-0.2099990844726527,3,0.022545945898383435,1.3611144224834233,28.26000022888184,-1.507936700161368,28.90999984741211,1.4814775569024712,28.38999938964844,0.022545945898383435 3628,2019-08-30,28.63999938964844,29.020000457763672,28.53000068664551,28.770000457763672,1022052.0,-0.006590375808547155,-1.8000108991825978,-0.21311629186781816,33.22032561352779,38.6723987938677,0.5637172400360626,1.1570990372608598,1.3064023797788096,1.8441032252465064,9.730444403980545,0.4899997711181605,-0.3622610069967358,-0.9785006523132296,-2.6279126880272017,0.6709113834007425,-1.8032066701702156,-0.15379463445624353,1.7349524126455016,59.50412050669336,19.78693981603754,0.8247060178569864,8,0.595000267028805,0.7600002288818324,1.3225002288818324,1.7200012207031286,0.7399997711181605,4,0.05202513278183596,-1.2153903035922946,28.82999992370605,1.3611144224834233,28.26000022888184,-1.507936700161368,28.90999984741211,0.05202513278183596 3629,2019-09-02,29.0,29.13999938964844,28.60000038146973,28.68000030517578,541738.0,0.01256985398127064,-1.249998013176646,-2.461515889550817,35.4098313497429,37.464788672083294,-0.03162475816418464,0.764631010137311,0.9701054264387245,1.4321074809452874,10.584315394034256,0.5399990081787109,-0.45856526243503026,-0.5730000495910659,-2.2386799633114904,1.0926798641293587,-1.4058400064512782,0.2598399072691464,1.276753733253944,86.13867743342664,50.88855166357584,0.8328399568602132,9,-0.04500007629394531,0.39999961853027344,0.9624996185302734,1.3900012969970703,-0.20000076293944957,0,0.04724140824942746,-1.8000108991825978,28.63999938964844,-1.2153903035922946,28.82999992370605,1.3611144224834233,28.26000022888184,0.04724140824942746 3630,2019-09-03,28.54999923706055,29.31999969482422,28.540000915527344,29.06999969482422,1064663.0,-0.015517267687567227,-1.8888998777877464,-1.6250029802350698,37.4350030510964,36.35449410959099,0.2958561420440269,1.1449575004273385,1.4284310047640396,1.8346327366598167,11.403559936578135,0.779998779296875,-0.5996642283328946,-0.9415007591247537,-2.64128784543081,0.7582863271813025,-1.7913943022777836,-0.09160721597172383,1.6324843499149928,35.29410821874584,-2.4665095719461476,0.8498935431530281,9,0.1500005722045863,0.850000381469723,1.412500381469723,1.8750019073486328,0.320001602172848,1,0.038528911063570925,-1.249998013176646,29.0,-1.8000108991825978,28.63999938964844,-1.2153903035922946,28.82999992370605,0.038528911063570925 3631,2019-09-04,29.149999618530273,29.35000038146973,28.809999465942386,28.81999969482422,860961.0,0.021015775744430476,-2.0857161541354623,-0.6346146792355983,44.08945891324392,36.879015933158456,-0.4222267731068783,0.537050480870441,0.8155297916818114,1.1887267943654365,12.07754183144272,0.8000011444091797,-0.8251818782062408,-0.31900033950805806,-2.024643406949057,1.3866427279329407,-1.1718218732285592,0.5338211942124431,0.9419846280180053,82.6086235406703,43.26694622401465,0.8528215337205001,9,-0.5099992752075195,0.25,0.8599996566772461,1.2750015258789098,-0.11999893188476207,2,-0.01852483757274026,-1.8888998777877464,28.54999923706055,-1.249998013176646,29.0,-1.8000108991825978,28.63999938964844,-0.01852483757274026 3632,2019-09-05,28.729999542236328,29.54999923706055,28.65999984741211,29.29999923706055,950841.0,-0.014408236081998371,-1.5070437669915533,-1.7272722018322217,41.50375331706492,37.277211359230094,-0.09183561144445918,0.8701357592419185,1.2142588071728113,1.5639047747408803,12.883391813570672,0.889999389648441,-0.8825719409879298,-0.6555004119873047,-2.332509217359082,1.0215083933844724,-1.4940048146731932,0.18300399069858386,1.2751053375017776,19.60775880607251,-19.002566921587245,0.8385044026858887,9,0.005000114440917969,0.6700000762939453,1.2799997329711914,1.6950016021728551,0.6599998474121129,3,-0.018447573537817896,-2.0857161541354623,29.149999618530273,-1.8888998777877464,28.54999923706055,-1.249998013176646,29.0,-0.018447573537817896 3633,2019-09-06,28.670000076293945,28.959999084472656,28.5,28.5,1169498.0,-0.002088390772654769,-4.411751506243759,-0.2982459075638107,35.13958248183859,37.2862296630929,0.01172403680323697,0.8010885750251262,1.2628123481737958,1.577320218085859,13.530605815306245,0.45999908447265625,-0.9650546990898476,-0.6074998855590827,-2.1669048314204673,0.9519050603023018,-1.3872023584897768,0.17220258737161132,1.2517006113063935,16.190495220725758,-16.87620147999116,0.779702472930693,9,0.1699991226196289,0.7299995422363281,1.3399991989135742,1.755001068115238,0.12999916076660512,4,-0.0017439566420471841,-1.5070437669915533,28.729999542236328,-2.0857161541354623,29.149999618530273,-1.8888998777877464,28.54999923706055,-0.0017439566420471841 3634,2019-09-09,28.38999938964844,28.70000076293945,28.31999969482422,28.70000076293945,1540706.0,-0.00976633016743611,1.4516089337353437,-1.8235366715658907,39.48339041885268,36.76414874137525,0.3260079412774175,0.9543891746056268,1.5095018820701114,1.8064003705270828,14.421512394485356,0.3800010681152308,-0.9735630035176044,-0.7760004997253382,-2.247661667552503,0.6956606681018265,-1.5118310836389206,-0.040169915811755885,1.4516332734996418,5.691034217537342,-28.022800377603716,0.7358305839135829,9,0.44999980926513317,1.0100002288818324,1.6199998855590785,2.035001754760742,0.15999984741210938,0,0.03487142629101769,-4.411751506243759,28.670000076293945,-1.5070437669915533,28.729999542236328,-2.0857161541354623,29.149999618530273,0.03487142629101769 3635,2019-09-10,28.43000030517578,28.46999931335449,27.709999084472656,28.399999618530273,1877550.0,0.001408979090782525,12.818348910198328,-0.09677597981911254,38.91993014208484,37.58993090787778,0.23552690743255056,0.7687177354629071,1.453376269537351,1.7198249956854887,15.620908058586224,0.7600002288818324,-0.9043961026394989,-0.6184995651245124,-1.9120510241078428,0.6750518938588179,-1.2652752946161776,0.028276164367152745,1.334767054498137,39.13049788014795,4.687428277839594,0.6467757294916655,9,0.1999988555908203,0.8649988174438477,1.5799989700317383,1.9850006103515625,-0.0699996948242223,1,0.013014383676155372,1.4516089337353437,28.38999938964844,-4.411751506243759,28.670000076293945,-1.5070437669915533,28.729999542236328,0.013014383676155372 3636,2019-09-11,28.399999618530273,28.53000068664551,28.15999984741211,28.43000030517578,1064017.0,-0.0010552474964288239,2.217378324363254,-1.0,41.63347173630883,38.5371941137512,0.321258723766217,0.7090581811386301,1.451097004885483,1.7113858874480066,16.983185576849746,0.370000839233402,-0.8134077264719366,-0.5685002326965325,-1.811184768150845,0.6741843027577801,-1.189842500423687,0.052842035030622014,1.2414816446315697,37.500025915060725,0.28990078606970116,0.6213422677271561,9,0.22999954223632812,0.8949995040893555,1.4574999809265137,1.7950000762939489,0.6900005340576172,2,0.01654933897944355,12.818348910198328,28.43000030517578,1.4516089337353437,28.38999938964844,-4.411751506243759,28.670000076293945,0.01654933897944355 3637,2019-09-12,28.81999969482422,28.90999984741211,28.270000457763672,28.3799991607666,1150608.0,0.014788735279415599,1.0645113656290088,-14.666348782503656,54.56521405615151,40.908848385153846,-0.11209729020923476,0.21585317591728526,0.9962619382909921,1.2503675905426803,17.37360899425278,0.6399993896484375,-0.8175682644828477,-0.09500017166137553,-1.2603692335483991,1.070368890225648,-0.6776847026048856,0.4876843592821345,0.7055926376162738,88.800048828125,45.05817117387158,0.5826845309435114,9,-0.1900005340576172,0.47499942779541016,1.002500057220459,1.0950002670288086,0.23999977111816762,3,0.007286641014746742,2.217378324363254,28.399999618530273,12.818348910198328,28.43000030517578,1.4516089337353437,28.38999938964844,0.007286641014746742 3638,2019-09-13,27.979999542236328,28.82999992370605,27.979999542236328,28.82999992370605,1335497.0,-0.029146431696137287,1.0000000000000084,-1.9318167040188574,46.22468198586098,42.11049845583363,0.6978195736112696,0.9568447299590339,1.8196397334788514,2.0319134703950255,17.912539543182877,0.850000381469723,-0.701343075627161,-0.8410002708435051,-1.988572810832494,0.30657226914548374,-1.4147865408380014,-0.2672140008490089,1.4366571953260951,22.50002384184275,-23.501719638425097,0.5737862699944946,9,0.6499996185302734,1.3149995803833008,1.8425002098083496,1.9350004196166992,1.1700000762939453,4,0.05039313332667117,1.0645113656290088,28.81999969482422,2.217378324363254,28.399999618530273,12.818348910198328,28.43000030517578,0.05039313332667117 3639,2019-09-16,28.21999931335449,28.459999084472656,27.649999618530273,28.10000038146973,1708469.0,0.008577547356849458,1.700005086275956,-0.14117515062436814,43.300970154643196,42.76227257844994,0.37497358756093746,0.5679703094059576,1.563207061629857,1.746396641318814,19.21784349594507,0.8099994659423828,-0.6273827559468756,-0.488000488281255,-1.3596503982857229,0.3836494217232129,-0.9238254432834907,-0.05217553327901925,1.0942579650225497,45.23806280019893,-0.5108998786219701,0.4358249550022346,9,0.3800001144409215,1.0350008010864293,1.6775002479553258,1.6950006484985387,1.5400009155273509,0,0.020552797229572928,1.0000000000000084,27.979999542236328,1.0645113656290088,28.81999969482422,2.217378324363254,28.399999618530273,0.020552797229572928 3640,2019-09-17,28.770000457763672,28.979999542236328,28.290000915527344,28.36000061035156,1532568.0,0.019489764627630857,-1.5090893958204732,3.416695806974832,55.04950225803418,43.98005517231552,-0.15705449113731618,-0.04415115202313302,1.013463778529161,1.153454865015945,19.826928658733937,0.7600002288818395,-0.5245737354432656,0.1000006675720222,-0.6824654804308636,0.882466815574908,-0.2912324064294225,0.4912337415734669,0.41111620782562497,84.21059424669046,33.967959408226896,0.3912330740014436,9,-0.17000102996826172,0.4849996566772461,1.22999906539917,1.1449995040893555,2.729999542236328,1,-0.00764689667023466,1.700005086275956,28.21999931335449,1.0000000000000084,27.979999542236328,1.0645113656290088,28.81999969482422,-0.00764689667023466 3641,2019-09-18,28.93000030517578,29.190000534057614,28.40999984741211,28.770000457763672,1503803.0,0.0055613432348393665,1.2941186370317317,0.39024367550870065,51.07758913042678,45.0438147071335,-0.3928560762027047,-0.2724639438724239,0.8404345203925736,0.9618665012453711,20.34922871067333,0.7800006866455043,-0.45458081437637077,0.294500541687011,-0.3623654277260222,0.9513665111000442,-0.0339324430195056,0.6229335263935276,-1.2800006866455078,83.11687829141317,33.08687787085334,0.3284329847065171,9,-0.5100002288818359,0.3249998092651367,1.1749992370605469,0.9849996566772461,3.4199981689453054,2,-0.01970271997274209,-1.5090893958204732,28.770000457763672,1.700005086275956,28.21999931335449,1.0000000000000084,27.979999542236328,-0.01970271997274209 3642,2019-09-19,29.270000457763672,29.6200008392334,28.54999923706055,28.82999992370605,1378008.0,0.011752511199492277,-1.1399991226213104,2.750005960470184,56.576205072825594,47.42566166168761,-0.7243777373656499,-0.6430719112994083,0.48109335052213,0.6179606932149575,19.979609539811758,1.070001602172848,-0.35970098673966433,0.6330006599426277,-0.029788050244995645,1.295789370130251,0.30160630484881423,0.9643950150364411,-1.5892008209228514,82.23349418307437,32.02210794432877,0.33139435509381204,9,-0.6350002288818359,-0.17000102996826172,0.8349990844726562,0.6449995040893555,3.3800010681152344,3,-0.006149651600980355,1.2941186370317317,28.93000030517578,-1.5090893958204732,28.770000457763672,1.700005086275956,28.21999931335449,-0.006149651600980355 3643,2019-09-20,29.68000030517578,29.75,28.989999771118164,29.29999923706055,2109195.0,0.014007510796036238,1.9230752301654257,0.8636377429157106,57.024790782942354,49.374706146586476,-1.0907460574372223,-1.0037218518377422,0.04612421167343328,0.2139042174218524,18.87300668176519,0.7600002288818359,-0.3410888137793151,0.9790004730224595,0.17947653063509605,1.778524415409823,0.5792385018287796,1.3787624442161395,-1.921632620239258,96.66668180435148,48.8931048209968,0.3997619711936817,9,-0.9800004959106445,-0.5800008773803711,0.35249900817871094,0.2349996566772461,3.1199989318847727,4,-0.02088951593188748,-1.1399991226213104,29.270000457763672,1.2941186370317317,28.93000030517578,-1.5090893958204732,28.770000457763672,-0.02088951593188748 3644,2019-09-23,29.95000076293945,29.95000076293945,29.35000038146973,29.60000038146973,882935.0,0.009097050370197701,2.4285698715538624,0.9210510465291271,65.02146379478579,52.27487655244214,-1.2473626349155502,-1.2130523852445165,-0.2526705301324803,-0.04149693698489543,17.388241639373874,0.6000003814697195,-0.2576403567097145,1.171000862121577,0.21095866192264623,2.131043062320508,0.6909797620221099,1.6510219622210442,-2.0721351390991174,100.0,48.55564353686165,0.4800211000994657,9,-1.1500005722045863,-0.8500013351440394,0.08249855041504262,-0.03500080108642223,2.70999908447266,0,-0.02671122283906946,1.9230752301654257,29.68000030517578,-1.1399991226213104,29.270000457763672,1.2941186370317317,28.93000030517578,-0.02671122283906946 3645,2019-09-24,29.45000076293945,29.989999771118164,29.440000534057614,29.96999931335449,1025668.0,-0.016694490392758388,-1.037037952775387,-1.485708524749214,53.28948386597536,53.56998901129397,-0.6564975251918987,-0.7067584646303047,0.21148675468957023,0.46347722695181304,16.701471151961485,0.5499992370605504,-0.13329494477819281,0.644000816345212,-0.36088053258635355,1.6488821652767776,0.14156014187942745,1.1464414908109966,-1.4063643279711897,65.82284593330293,17.56375624166801,0.5024406744657832,9,-0.6300010681152308,-0.3500013351440394,0.5824985504150426,0.46499919891357777,3.489997863769535,1,0.010526297382392524,2.4285698715538624,29.95000076293945,1.9230752301654257,29.68000030517578,-1.1399991226213104,29.270000457763672,0.010526297382392524 3646,2019-09-25,29.290000915527344,29.43000030517578,29.10000038146973,29.43000030517578,794735.0,-0.005432931859664092,3.7143051771116657,0.2692303460013425,56.51163925409416,53.78625847773204,-0.3989257801342738,-0.49080066049284454,0.3427170273099094,0.6353952449074853,15.674008089239482,0.35000038146971946,-0.02576090186344615,0.4325009346008315,-0.5600589849751891,1.4250608541768521,-0.0637790251871806,0.9287808943888436,-1.0517281469440931,51.3889863902777,-0.4738847797392012,0.4962799597880104,9,-0.470001220703125,-0.470001220703125,0.7424983978271484,0.6249990463256836,3.0699996948242116,2,0.0754523392077151,-1.037037952775387,29.45000076293945,2.4285698715538624,29.95000076293945,1.9230752301654257,29.68000030517578,0.0754523392077151 3647,2019-09-26,29.479999542236328,29.61000061035156,29.1299991607666,29.290000915527344,551169.0,0.0064868084933469294,1.1333361590302387,-1.3571389645776566,59.14220159588601,55.22153843440149,-0.5425084994061713,-0.6636308305217931,0.15554473660235146,0.46157438389336036,14.601059037449332,0.4800014495849574,0.09506375005688739,0.5899995803832994,-0.4406064392643003,1.620605600030899,0.07469657055949952,1.1053025902070992,-1.0665540733995869,48.999977111816406,-7.070547399569527,0.5153030098237998,9,-0.6599998474121094,-0.6599998474121094,0.5524997711181641,0.4350004196166992,3.0600013732910156,3,0.09735410367876285,3.7143051771116657,29.290000915527344,-1.037037952775387,29.45000076293945,2.4285698715538624,29.95000076293945,0.09735410367876285 3648,2019-09-27,30.1299991607666,30.1299991607666,29.46999931335449,29.520000457763672,1101232.0,0.022048834078135293,1.1639385269609108,3.2105426948019353,68.12499329447907,57.97976322771658,-0.9559908837922251,-1.2609283907524187,-0.5227027505579649,-0.16079896406165872,13.898085085939154,0.6599998474121129,0.22253783210347322,1.165499210357666,0.0038942038399945034,2.3271042168753375,0.5846967070988285,1.7463017136165035,-1.5588982617017173,100.0,36.00537575826067,0.5808025032588363,9,-0.9199991226196289,-1.239999771118164,-0.14749956130981445,-0.21499919891357422,2.8600025177002024,4,0.08363765135425871,1.1333361590302387,29.479999542236328,3.7143051771116657,29.290000915527344,-1.037037952775387,29.45000076293945,0.08363765135425871 3649,2019-09-30,30.3700008392334,30.3700008392334,29.79999923706055,30.040000915527344,1201475.0,0.007965538836765429,2.454555963355757,0.5409846317402248,69.3999979400643,59.57426274794215,-0.9598844826171558,-1.4683116223593586,-0.7826206448151929,-0.37069993083687436,13.469906047585994,0.570001602172848,0.25519259105918124,1.337000846862793,0.0159465001554544,2.6580551935701315,0.6764736735091219,1.997528020216464,-1.6118321487643072,100.0,31.502808748356003,0.66052717335367,9,-0.9800004959106445,-1.3600006103515625,-0.5750012397766113,-0.4550008773803711,2.530000686645508,0,0.0800131159261599,1.1639385269609108,30.1299991607666,1.1333361590302387,29.479999542236328,3.7143051771116657,29.290000915527344,0.0800131159261599 3650,2019-10-01,29.649999618530273,30.399999618530273,29.520000457763672,30.3700008392334,1024329.0,-0.02370764572956463,1.2564116358229978,-2.1818223853423113,60.984178063824096,60.67499485165296,-0.11390655712588682,-0.6974335315351787,-0.10227364431144537,0.36610019777165803,13.15576236722772,0.8799991607666016,0.3953437616605733,0.5619996070861824,-0.7659608833789235,1.8899600975512882,-0.10198063814637237,1.225979852318737,-0.6661744272341785,42.30765844941253,-28.86663346847287,0.6639802452325533,10,-0.17500019073486328,-0.625,-0.08499956130981445,0.09000015258789062,2.8999996185302805,1,0.10151771560228573,2.454555963355757,30.3700008392334,1.1639385269609108,30.1299991607666,1.1333361590302387,29.479999542236328,0.10151771560228573 3651,2019-10-02,28.61000061035156,29.809999465942386,28.56999969482422,29.809999465942386,1362614.0,-0.03507585232914301,1.0666682561253702,1.6666622515152898,48.33598226015018,59.75941453913347,0.9788650417112272,0.3162501414630121,0.8619573991549885,1.4259627109467843,12.833292805645687,1.2399997711181676,0.5229313735566912,-0.4509994506835966,-1.7955075849563684,0.8935086835891752,-1.1232535178199825,0.22125461645278932,1.7899990081787145,2.18584246967244,-64.00116804124723,0.6722540671363866,10,0.8749990463256871,0.4149990081787145,0.8774991035461461,1.1299991607666051,3.4899978637695277,2,0.15134561076488628,1.2564116358229978,29.649999618530273,2.454555963355757,30.3700008392334,1.1639385269609108,30.1299991607666,0.15134561076488628 3652,2019-10-03,28.20000076293945,28.54999923706055,28.04999923706055,28.35000038146973,1237767.0,-0.01433064797851713,-1.222209035692674,0.12499980131766646,51.870758339620856,59.18674426765331,1.3646291316288455,0.7214996101576538,1.2211336378381112,1.837357093463961,13.053651884583065,0.5600013732910085,0.5318116744721735,-0.8344993591308629,-2.2265291983013853,0.5575304800396594,-1.5305142787161223,-0.13848443954560352,2.199998855590824,6.383042618277623,-62.63135976539984,0.6960149195852612,10,1.0249986648559606,0.8249988555908239,1.2874989509582555,1.5399990081787145,3.489999771118164,3,0.14751772109450423,1.0666682561253702,28.61000061035156,1.2564116358229978,29.649999618530273,2.454555963355757,30.3700008392334,0.14751772109450423 3653,2019-10-04,28.6200008392334,28.81999969482422,28.239999771118164,28.309999465942386,773071.0,0.01489361932379496,-1.5777730682829654,-2.0666810777817535,53.30034187485406,57.8843973876609,0.8699390622379433,0.3136422583588825,0.7915385012382039,1.4132244154640077,12.927571819323747,0.6199989318847692,0.5667394178578427,-0.41199932098388814,-1.8069619104340617,0.9829632684662855,-1.109480615708975,0.28548197374119866,1.6859987640380858,24.25538338918741,-45.79337847526416,0.6974812947250869,10,0.6049985885620117,0.404998779296875,0.7149991989135742,1.1199989318847656,2.969999313354492,4,0.13696715448450503,-1.222209035692674,28.20000076293945,1.0666682561253702,28.61000061035156,1.2564116358229978,29.649999618530273,0.13696715448450503 3654,2019-10-07,29.3799991607666,29.3799991607666,28.649999618530273,28.649999618530273,945696.0,0.026554797318222523,1.0,2.354826801205958,54.86442459354756,58.05939080183559,0.023001963556652072,-0.3882929023043573,0.04508562602779875,0.6379827671029616,12.284057829860222,0.7599983215332031,0.563814205685361,0.2984990119934068,-1.0705618502089607,1.6675598741957742,-0.38603141910777694,0.9830294430945905,0.8357604278564459,56.59573224725396,-11.179922205969035,0.6845304311011835,10,-0.1549997329711914,-0.3549995422363281,-0.0624995231628418,0.3600006103515625,2.180000305175785,0,0.12287279172291199,-1.5777730682829654,28.6200008392334,-1.222209035692674,28.20000076293945,1.0666682561253702,28.61000061035156,0.12287279172291199 3655,2019-10-08,28.79999923706055,29.520000457763672,28.770000457763672,29.3799991607666,1220870.0,-0.019741318593384127,-1.34375922012976,-0.7945209416559929,49.028392415536395,57.22791893088473,0.5599919639513651,0.23278255573607964,0.6315258508498367,1.181967420053013,10.87342720425165,0.75,0.511078977536755,-0.3000008583068805,-1.6417202632477483,1.0417185466339873,-0.9708605607773144,0.3708588441635534,1.3291299374999959,42.61363082188292,-22.2622073502356,0.6708597024704336,10,0.42500019073485973,0.225000381469723,0.37750053405761363,0.9400005340576136,2.400001525878899,1,0.14236119435525452,1.0,29.3799991607666,-1.5777730682829654,28.6200008392334,-1.222209035692674,28.20000076293945,0.14236119435525452 3656,2019-10-09,28.8700008392334,29.06999969482422,28.670000076293945,28.790000915527344,870452.0,0.0024306112509464572,-1.4999850989134127,-0.13793092108508503,46.884738210461364,55.865978554726425,0.4739935163172042,0.21059497383662418,0.5369952250744028,1.074874273346083,9.471454120617265,0.39999961853027344,0.3876383376418069,-0.25349931716919016,-1.5595867649106836,1.0525881305723033,-0.9065430410399387,0.39954440670155833,1.1759631378271465,55.782375594261765,-6.612893346793641,0.6530437238707467,10,0.3549985885620117,0.154998779296875,0.17999887466430664,0.8699989318847656,2.1299991607666016,2,0.12746790061835256,-1.34375922012976,28.79999923706055,1.0,29.3799991607666,-1.5777730682829654,28.6200008392334,0.12746790061835256 3657,2019-10-10,29.03000068664551,29.11000061035156,28.71999931335449,28.79999923706055,1833076.0,0.005542079763110941,1.0000000000000728,2.8750208616455666,44.73258014187337,53.26682153777024,0.27205835248675214,0.07076257508402861,0.3554317023948599,0.8674790155622638,8.70057066942759,0.3900012969970703,0.3673253859706591,-0.10399951934813956,-1.4031717740663616,1.1951727353700825,-0.7535856467072506,0.5455866080109715,0.9361247008150322,61.718788417035874,3.507488783849304,0.6495861273591109,10,0.1949987411498988,-0.005001068115237928,-0.010000705718997693,0.7099990844726527,2.019998550415039,3,0.1057525909356194,-1.4999850989134127,28.8700008392334,-1.34375922012976,28.79999923706055,1.0,29.3799991607666,0.1057525909356194 3658,2019-10-11,29.38999938964844,29.61000061035156,29.04999923706055,29.270000457763672,690537.0,0.012400919548325673,1.0,0.521731198222046,45.527144381455265,50.61428225348035,-0.22791600684188396,-0.18781571853338264,-0.041090047542990504,0.46888233862341266,7.756679977466894,0.5799999237060476,0.3501967389156988,0.18549919128418324,-0.9978674309010671,1.3688658134694336,-0.4061841198084437,0.7771825023768102,0.49948095179610164,77.08322985315483,23.159981024329838,0.5916833110926253,10,-0.1649999618530309,-0.3649997711181676,-0.3224997520446813,0.350000381469723,2.1700000762939453,4,0.07825795141796643,1.0000000000000728,29.03000068664551,-1.4999850989134127,28.8700008392334,-1.34375922012976,28.79999923706055,0.07825795141796643 3659,2019-10-14,28.79999923706055,28.979999542236328,27.940000534057614,28.75,1368394.0,-0.020074861001722177,4.0731677816131695,0.4166640175477809,44.881876519121,48.82513763740223,0.1295864479286557,0.4720676544646061,0.5244433302269762,1.0314709692424167,6.382374323834494,1.4499988555908274,0.2864378673692656,-0.4335009574890094,-1.5412965600896023,0.6742946451115834,-0.987398758789304,0.12039684381128524,1.0159018602086327,51.49692597089223,-0.8830540037062704,0.5538978013002956,10,0.07500076293944957,0.225000381469723,0.3200001716613734,0.9400005340576136,2.5200004577636683,0,0.09687503435545586,1.0,29.38999938964844,1.0000000000000728,29.03000068664551,-1.4999850989134127,28.8700008392334,0.09687503435545586 3660,2019-10-15,28.54999923706055,29.26000022888184,28.53000068664551,28.8700008392334,1392672.0,-0.008680555785511745,-3.055567623700032,-6.4001297016855965,44.25464412835633,48.371655622758475,0.23148539026531623,0.7428256939299445,0.737862828217569,1.2561595343233662,5.7247977381624775,0.7299995422363281,0.10012544511908672,-0.6725008964538546,-1.8037949144939311,0.458793121586222,-1.2381479054738946,-0.10685388743381452,1.1533478264159385,36.52686677455982,-15.318413224750145,0.5656470090200392,10,0.22500133514403586,0.475000381469723,0.5700001716613734,1.1900005340576136,2.400001525878899,1,0.10542908263810302,4.0731677816131695,28.79999923706055,1.0,29.38999938964844,1.0000000000000728,29.03000068664551,0.10542908263810302 3661,2019-10-16,28.36000061035156,28.770000457763672,28.229999542236328,28.5,843698.0,-0.00665494332001082,-1.6999942779759294,0.4374959022012045,41.304354264613266,47.197610725535405,0.4272187814339219,0.9359168008622376,0.907016933344476,1.4145351191048725,5.495734059696356,0.5400009155273438,-0.13920912551363784,-0.833999538421633,-2.0235397886400506,0.3555407117967846,-1.4287696635308436,-0.23922941331242242,1.2375456613597962,25.14970401833796,-25.937853373502104,0.5947701251092093,10,0.41499996185302734,0.6649990081787145,0.6024985313415563,1.2749986648559606,2.6499996185302805,2,0.10014104694875336,-3.055567623700032,28.54999923706055,4.0731677816131695,28.79999923706055,1.0,29.38999938964844,0.10014104694875336 3662,2019-10-17,29.09000015258789,29.36000061035156,28.32999992370605,28.3799991607666,1387177.0,0.02574046285351206,-1.5432132487819816,-5.071457765667446,42.02454571011748,45.94474448500911,-0.18244376562367748,0.20210256397119153,0.1384354468224771,0.657155753582991,5.678728983948879,1.0300006866455078,-0.2799992317030586,-0.09499998092651296,-1.2848428258764173,1.0948428640233914,-0.6899214034014669,0.499921441548441,0.40809337486424013,68.86224946063174,22.97195039485341,0.5949214224749527,10,-0.31499958038330433,-0.06500053405761719,-0.1275010108947754,0.5449991226196289,1.9200000762939489,3,0.06565829623215702,-1.6999942779759294,28.36000061035156,-3.055567623700032,28.54999923706055,4.0731677816131695,28.79999923706055,0.06565829623215702 3663,2019-10-18,29.059999465942386,29.25,28.78000068664551,29.20000076293945,952021.0,-0.0010313058263368147,2.9166646798432496,-0.19718464989454867,39.61963644893265,44.250879135607455,-0.0932744335630602,0.1931770502115917,0.1148477865592703,0.6756106980459933,5.934035958055413,0.46999931335448863,-0.2571966500106093,-0.09400062561034872,-1.261641380059384,1.0736401288386865,-0.6778210028348681,0.4898197516141707,0.34460848190607507,78.87315997953009,38.18214642826812,0.5838203772245183,10,-0.2849988937378001,-0.03499984741211293,-0.09750032424927113,0.5749998092651332,1.6900005340576136,4,0.06847900232931514,-1.5432132487819816,29.09000015258789,-1.6999942779759294,28.36000061035156,-3.055567623700032,28.54999923706055,0.06847900232931514 3664,2019-10-21,29.149999618530273,29.20000076293945,28.86000061035156,29.10000038146973,1008446.0,0.003097045913347918,3.5332892528357775,-0.3571340989904697,45.598588829780454,43.86978984830124,-0.2451065977719793,0.04234063771806973,-0.022029845011338978,0.5738322345500748,5.912213635565361,0.3400001525878906,-0.22333694353245193,0.03599958419799876,-1.0700105297533362,1.1420096981493337,-0.5170054727776687,0.5890046411736662,0.2100009918212855,81.41585899811992,39.238591331624214,0.5530050569756669,10,-0.37499904632568715,-0.125,-0.1875004768371582,0.4849996566772461,1.7000007629394567,0,0.08267581059864271,2.9166646798432496,29.059999465942386,-1.5432132487819816,29.09000015258789,-1.6999942779759294,28.36000061035156,0.08267581059864271 3665,2019-10-22,29.76000022888184,29.770000457763672,29.20000076293945,29.20000076293945,1205453.0,0.020926264779907555,-1.03571513721001,11.200160219730853,60.95238129838542,45.43286130251502,-0.7874154814725607,-0.5726024278544628,-0.6779442484821914,-0.043401443119542193,6.077266538479873,0.6200008392333984,-0.21168679781897382,0.6305002212524435,-0.5036669479038345,1.7646673904087216,0.06341663667430453,1.1975838058305825,-1.8199996948242259,99.35063487423915,49.96191551663027,0.5670835845781386,10,-0.904999732971195,-0.5900001525878942,-0.8325004577636754,-0.15500068664551137,0.6700000762939418,1,0.05241933649007202,3.5332892528357775,29.149999618530273,2.9166646798432496,29.059999465942386,-1.5432132487819816,29.09000015258789,0.05241933649007202 3666,2019-10-23,31.5,32.549999237060554,31.04999923706055,32.5,2572435.0,0.05846773379489112,1.7272765104487884,-1.7857159887057379,75.07598960407722,48.80435124275989,-2.3636836641306473,-2.2541150969634387,-2.419439905716118,-1.7753205414388802,7.343510521800208,2.7899990081787145,-0.22425723917494622,2.2600000381469734,0.7067760958571476,3.813223980436799,1.4833880670020605,3.0366120092918862,-3.5233994674682663,75.11849744293197,19.45169646680163,0.7766119711449136,10,-1.255000114440918,-1.255000114440918,-2.572500228881836,-1.8950004577636719,-0.9400005340576136,2,-0.01746029324001752,-1.03571513721001,29.76000022888184,3.5332892528357775,29.149999618530273,2.9166646798432496,29.059999465942386,-0.01746029324001752 3667,2019-10-24,32.34999847412109,32.47999954223633,31.479999542236328,31.649999618530273,1426577.0,0.02698407854352647,1.0833311809455914,-0.6999988555908132,76.60484695355996,52.25742930632708,-3.009718736305363,-3.033610862374946,-3.2575418603538964,-2.609978184983852,8.649419227890522,1.0,-0.11854180866937014,2.9664985656738203,0.8808562602128625,5.052140871134778,1.9236774129433414,4.009319718404299,-4.190461993408199,94.694937935256,33.60672609986399,1.0428211527304796,10,-2.1049985885620046,-2.1049985885620046,-3.512498378753655,-2.7449989318847585,-1.6699981689453054,3,-0.04142189516055772,1.7272765104487884,31.5,-1.03571513721001,29.76000022888184,3.5332892528357775,29.149999618530273,-0.04142189516055772 3668,2019-10-25,32.650001525878906,32.93000030517578,32.02000045776367,32.400001525878906,1426527.0,0.00927366509762928,1.246919975887273,0.3571434410260499,74.9618457540534,55.59964811020846,-3.127555549193211,-3.304568642164888,-3.5409499522152643,-2.890025743412046,9.370536966048501,0.9099998474121094,0.02138026885096167,3.1405014991760254,0.6082965410615913,5.672706457290463,1.8743990201188083,4.4066039782332425,-4.314846534912114,93.12042259725605,30.164199306686854,1.2661024790572182,10,-2.0700016021728516,-2.215001106262207,-3.782501697540283,-3.045001983642578,-2.510002136230465,4,-0.05022974641202316,1.0833311809455914,32.34999847412109,1.7272765104487884,31.5,-1.03571513721001,29.76000022888184,-0.05022974641202316 3669,2019-10-28,32.799999237060554,32.799999237060554,32.080001831054695,32.650001525878906,1040466.0,0.004594110388103978,8.600111899493,0.5999908447265909,82.67974426564257,59.86910368101803,-2.9619659520094537,-3.439529177756217,-3.692255041515054,-3.0280944401353302,9.813785922736681,0.7199974060058594,0.18581098484681036,3.168999290466317,0.2580770977818716,6.079921483150759,1.7135381941240944,4.62446038680854,-4.189153527241221,96.5147162447831,29.705321375946554,1.4554610963422214,10,-2.2199993133544993,-2.3649988174438548,-3.8999996185302805,-3.194999694824226,-3.0900001525878977,0,-0.062499978193422345,1.246919975887273,32.650001525878906,1.0833311809455914,32.34999847412109,1.7272765104487884,31.5,-0.062499978193422345 3670,2019-10-29,32.65999984741211,32.889999389648445,32.060001373291016,32.81999969482422,1268322.0,-0.004268274173929276,4.533334181045778,-1.066681925688513,80.6139015900023,64.23683116161682,-2.433568058915892,-3.2279654117036003,-3.524590802278034,-2.8829265230530936,10.776740044770687,0.829998016357429,0.33104762660516585,2.878499889373778,-0.3323516913582907,6.089351470105846,1.2730740990077436,4.483925679739812,-3.790004861871388,85.6382816827675,16.713860702551102,1.6054257903660336,10,-2.0299997329711914,-2.22499942779541,-3.7100000381469727,-3.0550003051757812,-2.89999961853027,1,-0.05541945726879105,8.600111899493,32.799999237060554,1.246919975887273,32.650001525878906,1.0833311809455914,32.34999847412109,-0.05541945726879105 3671,2019-10-30,32.939998626708984,33.09000015258789,32.36999893188477,32.580001831054695,958561.0,0.008573140863595619,1.1818223853422898,-2.24998211858947,80.98257238332585,68.5655007919733,-2.2300901825322157,-3.338084297516261,-3.7760021502567014,-3.1678918101627147,11.958460799598267,0.7200012207031179,0.552689929974612,2.941998767852784,-0.5110458498526498,6.395043385558218,1.2154764590000688,4.668521076705499,-3.82640332199016,90.68313857060268,19.98607499289095,1.7265223088527166,10,-2.004998207092285,-2.4249982833862305,-3.97999906539917,-3.3349990844726562,-3.429998397827145,2,-0.076199102191158,4.533334181045778,32.65999984741211,8.600111899493,32.799999237060554,1.246919975887273,32.650001525878906,-0.076199102191158 3672,2019-10-31,32.360000610351555,32.97999954223633,32.22999954223633,32.97999954223633,1326095.0,-0.0176077122203383,1.4193590067003428,-1.722234584777157,72.74122137003218,72.24567689431768,-1.2711361879474552,-2.561794445819288,-3.161316474847929,-2.589417503933266,12.51065052982933,0.75,0.8106850403804131,2.1540007591247488,-1.3438985575623263,5.651900075811827,0.4050511007812112,3.9029504174682863,-2.928292917803205,31.775724257915726,-36.539101533752714,1.7489496583435387,10,-1.3850002288818288,-1.8450002670288015,-3.5400009155273366,-2.7550010681152273,-3.900001525878899,3,-0.055624261757070914,1.1818223853422898,32.939998626708984,4.533334181045778,32.65999984741211,8.600111899493,32.799999237060554,-0.055624261757070914 3673,2019-11-01,32.540000915527344,32.779998779296875,32.200000762939446,32.34999847412109,611271.0,0.0055624320698624,-1.3673491630984422,-0.306456078607518,80.5555936471525,76.12978854069237,-1.012009234168218,-2.5645460739182013,-3.276742458670647,-2.774700458139428,13.476676176651747,0.579998016357429,1.1416454839921109,2.1380010604858413,-1.4244203901919548,5.700422511163637,0.3567903351469468,3.9192117858247393,-2.8156298261758295,46.60195253473971,-22.855409395703973,1.7812107253388978,11,-1.3950004577636719,-2.02500057220459,-3.720001220703125,-2.9350013732910156,-4.220001220703125,4,-0.05716043509587032,1.4193590067003428,32.360000610351555,1.1818223853422898,32.939998626708984,4.533334181045778,32.65999984741211,-0.05716043509587032 3674,2019-11-04,32.990001678466804,32.990001678466804,32.40999984741211,32.68000030517578,1120472.0,0.013829156431422573,2.7419307204822467,1.631565210407943,85.12662449170013,78.81581556217178,-0.9610918669121418,-2.877772458151604,-3.6552860828649543,-3.2235886560832014,15.316264205304412,0.5800018310546946,1.4564332316543762,2.4075016975402903,-1.2997652323023487,6.114768627382929,0.5538682326189743,4.26113516246161,-2.9963802640563806,90.29139877337037,15.979990041983015,1.8536334649213189,11,-0.9200019836425852,-2.47500133514405,-3.940001964569099,-3.385002136230476,-4.850002288818363,0,-0.08638988007929116,-1.3673491630984422,32.540000915527344,1.4193590067003428,32.360000610351555,1.1818223853422898,32.939998626708984,-0.08638988007929116 3675,2019-11-05,32.900001525878906,33.139999389648445,32.77000045776367,33.040000915527344,1001178.0,-0.002728103910544566,1.1764877479579439,-0.45160893373530003,86.49519942840827,80.08461665376413,-0.4233629566666579,-2.5980654351466193,-3.5101650434915967,-3.1122306784046856,17.254231772476135,0.36999893188477273,1.8210872315919318,2.1125014305114753,-1.6329853130326057,5.857988174055553,0.23975805873944012,3.985244802283514,-2.658669812414285,74.46827506442347,-5.811353682754657,1.8727433717720388,11,-0.5900020599365234,-2.360001564025879,-3.7000012397766113,-3.295001983642578,-4.8600006103515625,1,-0.09696055603210285,2.7419307204822467,32.990001678466804,-1.3673491630984422,32.540000915527344,1.4193590067003428,32.360000610351555,-0.09696055603210285 3676,2019-11-06,32.549999237060554,32.86999893188477,32.400001525878906,32.86999893188477,900403.0,-0.010638366947887334,1.9374865889421802,2.285722070844687,79.62327905881483,80.41999799879243,0.10196802888417267,-2.0640563309632896,-3.0870178153678793,-2.7418906366178533,19.158888693659726,0.5,2.1550250607421226,1.5784992218017635,-2.1317615836318353,5.288760027235362,-0.27663118091503236,3.433629624518563,-2.0188007559775514,37.2339346224874,-42.652083287855554,1.8551304027167985,11,0.030000686645500707,-2.0099992752075266,-3.299999713897712,-2.944999694824226,-4.389999389648445,2,-0.08571425725264215,1.1764877479579439,32.900001525878906,2.7419307204822467,32.990001678466804,-1.3673491630984422,32.540000915527344,-0.08571425725264215 3677,2019-11-07,32.09999847412109,32.700000762939446,31.70000076293945,32.59000015258789,1452434.0,-0.013824908555669313,1.8168899061373858,1.5312567055289543,74.28114135006736,80.34436417612733,0.5730380055085433,-1.446425375133849,-2.5859686762960337,-2.268054521881073,20.780079206217916,0.9999999999999964,2.36014783845998,0.9749985694885197,-2.6501043246879945,4.600101463665034,-0.8375528775997338,2.787550016576777,-1.3079199021815384,27.777645322884837,-50.07865668982065,1.8125514470882569,11,0.32000160217285867,-1.5599985122680593,-2.844998836517327,-2.4949989318847585,-3.8699989318847585,3,-0.08068530742539737,1.9374865889421802,32.549999237060554,1.1764877479579439,32.900001525878906,2.7419307204822467,32.990001678466804,-0.08068530742539737 3678,2019-11-08,31.690000534057614,32.25,31.54999923706055,32.060001373291016,914750.0,-0.012772522104448458,-1.153837125024588,0.7551011669819583,69.30092462955957,78.857828661007,0.9303782850113045,-0.9015027451261552,-2.1225088428278767,-1.840993854589133,21.743628490452288,0.7000007629394496,2.3062473147103333,0.450000572204587,-3.0882419555434844,3.9882430999526584,-1.3191206916694505,2.2191218360786245,-0.6631298803471743,8.805112173681003,-65.76709617228622,1.7691212638740366,11,0.6549987792968857,-1.1500005722045863,-2.565001010894772,-2.0850009918212855,-2.6900005340576136,4,-0.10192494146895448,1.8168899061373858,32.09999847412109,1.9374865889421802,32.549999237060554,1.1764877479579439,32.900001525878906,-0.10192494146895448 3679,2019-11-11,31.59000015258789,31.790000915527344,31.3799991607666,31.690000534057614,1192071.0,-0.0031555815646721053,1.733334604894238,0.2702706882419834,65.07413995670586,77.13118847952961,0.9394873678379767,-0.6132047166852992,-1.980711983966117,-1.7152377491549586,22.642387692586976,0.4100017547607422,2.157820990068984,0.21050014495849467,-3.1375771421022876,3.558577432019277,-1.4635384985718929,1.8845387884888858,-0.3518166252836501,11.931872983602174,-57.04789829038279,1.6740386435303907,11,0.6699991226196289,-1.0500001907348633,-2.465000629425049,-2.2899999618530273,-1.9699993133544922,0,-0.10351378417121626,-1.153837125024588,31.690000534057614,1.8168899061373858,32.09999847412109,1.9374865889421802,32.549999237060554,-0.10351378417121626 3680,2019-11-12,31.559999465942386,31.790000915527344,31.440000534057614,31.70000076293945,912275.0,-0.0009496893479137292,1.1874914318752345,1.4000076293654062,50.68806747466532,73.76513237856733,0.8907116842717961,-0.36484603438551133,-1.8938945886170124,-1.664663471737871,23.955847337102483,0.3500003814697301,2.006744890756245,0.029999446868899327,-3.0417462455770554,3.101745139314854,-1.5058733993540763,1.565872293091875,-0.1800003051757848,12.080559250066427,-53.80433341992216,1.5358728462229772,11,0.6999998092651332,-1.019999504089359,-2.4349999427795446,-2.295000076293949,-1.6800003051757848,1,-0.10836502326258268,1.733334604894238,31.59000015258789,-1.153837125024588,31.690000534057614,1.8168899061373858,32.09999847412109,-0.10836502326258268 3681,2019-11-13,31.20000076293945,31.54999923706055,31.170000076293945,31.5,853632.0,-0.011406803203258153,-1.111102869495209,2.142831841528179,35.14214433359611,69.58745715229665,1.0928614743551996,0.23065322840531977,-1.4994337207962296,-1.3000267631776978,24.851857793174702,0.38999938964844105,1.7788108145985042,-0.4719992637634327,-3.1660834577337305,2.222084930206865,-1.8190413607485816,0.8750428332217162,1.939998626708995,1.96082831252058,-57.789691553281706,1.3470420969851487,11,0.9549989700317418,-0.6600008010864222,-2.0750012397766078,-1.935001373291012,-0.9300003051757777,2,-0.10128204391474482,1.1874914318752345,31.559999465942386,1.733334604894238,31.59000015258789,-1.153837125024588,31.690000534057614,-0.10128204391474482 3682,2019-11-14,31.0,31.399999618530273,30.6200008392334,31.15999984741211,1027960.0,-0.00641028070669214,1.4374985098824595,0.5333341810459863,28.116671152566013,63.760910208453716,1.2065389093111847,0.6124856402154144,-1.2530443548728485,-1.0981006243754123,26.206348235447308,0.779998779296875,1.5551790763732356,-0.7675000190734877,-3.1988038289255627,1.6638037907785872,-1.9831519239995288,0.4481518858525497,2.100599403381352,23.312843951887984,-30.885772814663852,1.215651904926038,11,0.8800001144409215,-0.46000003814697266,-1.8750004768371582,-1.7350006103515625,-0.07999992370605469,3,-0.0916129081479965,-1.111102869495209,31.20000076293945,1.1874914318752345,31.559999465942386,1.733334604894238,31.59000015258789,-0.0916129081479965 3683,2019-11-15,31.04999923706055,31.1299991607666,30.79999923706055,31.1299991607666,669445.0,0.0016128786148563723,7.250005960470073,0.4999999999999778,26.158026251782815,57.20884373735179,1.0314208810044683,0.7580836303057552,-1.253183302894108,-1.1404353626507415,27.634037024299047,0.32999992370605113,1.2879976223208232,-0.8170007705688427,-2.922863499017918,1.2888619578802292,-1.8699321347933768,0.23593059365569147,1.951376223754881,36.75199741774386,-11.594330106604595,1.052931364224536,11,0.8300008773803711,-0.5099992752075231,-1.9249997138977086,-1.784999847412113,0.12000083923339488,4,-0.09082124844171768,1.4374985098824595,31.0,-1.111102869495209,31.20000076293945,1.1874914318752345,31.559999465942386,-0.09082124844171768 3684,2019-11-18,31.559999465942386,31.63999938964844,30.989999771118164,31.01000022888184,1180201.0,0.016425128547929546,-1.2033879675427392,-6.874997019765225,36.38613055049226,51.64116941758335,0.33217460625808215,0.46155619166509254,-1.6973423443258753,-1.6488289246898624,29.362815325796713,0.649999618530277,1.12064735633097,-0.42750053405761435,-2.112504232481914,1.2575031643666854,-1.270002383269766,0.41500131515453376,1.3461210100097638,80.34175772761463,35.19605148560463,0.8425018492121491,11,0.18500041961669922,-1.019999504089359,-2.4349999427795446,-2.295000076293949,-0.5399990081787145,0,-0.08111532031884161,7.250005960470073,31.04999923706055,1.4374985098824595,31.0,-1.111102869495209,31.20000076293945,-0.08111532031884161 3685,2019-11-19,31.31999969482422,31.989999771118164,31.29999923706055,31.649999618530273,1172633.0,-0.007604555614050601,-2.7297241567734445,-0.6000006935822831,29.750013351440614,46.09969545009733,0.36261434204570264,0.8689722211059205,-1.3942222477698394,-1.3999795180171901,30.619228615984607,0.6900005340576136,0.8740168611891121,-0.7455002784729032,-2.110359975367409,0.6193594184216025,-1.4279301269201596,-0.06307043002565038,1.494675995659179,51.09484681333307,11.22561959316797,0.6824298484472537,11,0.3400011062622035,-0.6350002288818324,-2.369999885559082,-2.0550003051757812,-0.12999916076660512,1,-0.0542783803370136,-1.2033879675427392,31.559999465942386,7.250005960470073,31.04999923706055,1.4374985098824595,31.0,-0.0542783803370136 3686,2019-11-20,30.95000076293945,31.309999465942386,30.85000038146973,31.21999931335449,1095124.0,-0.011813503687419069,1.0444455747279255,0.8181776146576887,31.398423393046798,41.334949010428375,0.5384046448397122,1.2602685257674828,-0.9631338462183372,-1.0308568571463148,29.413167479844297,0.46999931335448863,0.52194477569752,-1.0879992485046408,-2.5212820298334115,0.34528353282412994,-1.8046406391690262,-0.37135785784025543,1.7768879334939491,24.087604451782767,-16.111182868381775,0.7166413906643859,11,0.48499965667724965,-0.2650012969970632,-2.050000667572018,-1.685001373291012,0.48999977111816406,2,-0.034571941059662326,-2.7297241567734445,31.31999969482422,-1.2033879675427392,31.559999465942386,7.250005960470073,31.04999923706055,-0.034571941059662326 3687,2019-11-21,31.01000022888184,31.07999992370605,30.75,30.920000076293945,694630.0,0.0019385933590747584,1.8695702652049737,-0.33333568809738734,29.155304429986245,36.87432454380911,0.34366948650732,1.1538931827336363,-0.973627040250566,-1.0947456828249074,28.093786531354624,0.32999992370605113,0.14740603575460653,-0.960999870300288,-2.456789295448335,0.5347895548477588,-1.7088945828743114,-0.2131051577262646,1.632612953263557,20.967764263971233,-17.66011049721135,0.7478947125740232,11,0.29500007629394176,-0.2750005722045934,-2.110000133514408,-1.745000839233402,-0.01000022888183949,3,-0.023863262355894865,1.0444455747279255,30.95000076293945,-2.7297241567734445,31.31999969482422,-1.2033879675427392,31.559999465942386,-0.023863262355894865 3688,2019-11-22,31.01000022888184,31.36000061035156,30.940000534057614,31.04999923706055,677421.0,0.0,-3.666709052568747,-0.44443267070739567,19.254629319745916,31.783267806369118,0.26492755745572794,1.0801063525299703,-0.8960201976152611,-1.0844637754919653,26.551832793339887,0.4200000762939453,-0.15688019627736338,-0.8789998054504373,-2.3976959998280414,0.6396963889271703,-1.638347902639243,-0.11965170826163529,1.5517084595470756,20.967764263971233,-10.665458977493344,0.7593480971888037,11,0.29500007629394176,-0.05000019073485973,-2.110000133514408,-1.745000839233402,-0.37000083923339844,4,-0.0029022944831864628,1.8695702652049737,31.01000022888184,1.0444455747279255,30.95000076293945,-2.7297241567734445,31.31999969482422,-0.0029022944831864628 3689,2019-11-25,30.75,31.1200008392334,30.690000534057614,31.1200008392334,647141.0,-0.008384399450590219,1.324320701902724,9.250250345715513,18.2890573307469,28.183377790378184,0.43945669800465836,1.2423469896788575,-0.5675713601810557,-0.8167068395080364,24.80121302379228,0.4300003051757848,-0.42669549766788606,-1.0365000724792495,-2.572925027991303,0.4999248830328007,-1.8047125502352728,-0.2682875947232226,1.7340403744610953,4.615346242667968,-20.707276679743913,0.7682124777560253,11,0.5550003051757812,0.25,-1.8499999046325684,-1.4850006103515625,-0.030000686645511365,0,0.013658539066469855,-3.666709052568747,31.01000022888184,1.8695702652049737,31.01000022888184,1.0444455747279255,30.95000076293945,0.013658539066469855 3690,2019-11-26,30.85000038146973,30.8799991607666,30.459999084472656,30.770000457763672,1971706.0,0.0032520449258448547,5.000108993310535,-0.21621551959668361,22.929932823613456,26.82646540038011,0.25496375616284084,1.0538233945858302,-0.6142807513964677,-0.9030211110531674,22.787130622501344,0.4200000762939453,-0.6475234769447944,-0.8459997177123988,-2.3790107019651963,0.6870112665403987,-1.6125052098387975,-0.07949422558600006,1.5594784115822584,43.333403975756084,18.711234831509255,0.7665054921263984,11,0.37499904632568004,0.3199996948242152,-1.9500002861022985,-1.5850009918212926,0.879999160766598,1,0.005510537250950964,1.324320701902724,30.75,-3.666709052568747,31.01000022888184,1.8695702652049737,31.01000022888184,0.005510537250950964 3691,2019-11-27,30.43000030517578,30.8799991607666,30.43000030517578,30.85000038146973,940400.0,-0.013614264865494996,-1.142851304035858,-5.250005960469974,23.15112717674117,26.274738291955128,0.619388127594938,1.3451032977339423,-0.1499294401101423,-0.4791428096336361,20.521918293833558,0.4499988555908203,-0.839610383082654,-1.1404998779296882,-2.655568143403599,0.3745683875442225,-1.8980340106666418,-0.38296574519273463,1.8625097053614468,0.0,-23.222394551231233,0.7575341327369545,11,0.7799997329711914,1.3549995422363317,-1.4175000190734863,-1.1750001907348633,2.0200004577636648,2,0.024975360540912206,5.000108993310535,30.85000038146973,1.324320701902724,30.75,-3.666709052568747,31.01000022888184,0.024975360540912206 3692,2019-11-28,30.559999465942386,30.729999542236328,30.420000076293945,30.45000076293945,811747.0,0.004272072279424055,-2.6470509037462553,-0.2619016262414941,30.03530282382185,26.705546799959468,0.4698175542202634,1.1313428409263935,-0.24411323598236123,-0.6094182720207328,18.350243435381522,0.3099994659423828,-0.9270052137488669,-0.920500659942622,-2.451864128897885,0.6108628090126444,-1.6861823944202534,-0.15481892546499054,1.5835097681659285,14.89354362854653,-9.733149219120277,0.7656817344776324,11,0.6450004577636683,1.2200002670288086,-0.31499958038330433,-0.46000003814697266,2.9899997711181676,3,0.028795846972967,-1.142851304035858,30.43000030517578,5.000108993310535,30.85000038146973,1.324320701902724,30.75,0.028795846972967 3693,2019-11-29,30.68000030517578,30.75,30.29999923706055,30.559999465942386,1130658.0,0.003926729101128679,2.4615412830575965,1.0909295833260058,34.035081848723905,26.444319166429647,0.3261065225231121,0.911588293054173,-0.33938339757822433,-0.7339502264938034,16.16633672598043,0.4500007629394496,-0.9144780796982808,-0.7074997901916511,-2.1931773622047785,0.7781777818214728,-1.450338576198213,0.035338995814910845,1.2911580131510974,46.34150312734761,19.27831885846155,0.742838786006562,11,0.4649991989135742,1.039999008178718,-0.4350004196166992,-0.5800008773803675,3.5600013732910227,4,0.010430237667573783,-2.6470509037462553,30.559999465942386,-1.142851304035858,30.43000030517578,5.000108993310535,30.85000038146973,0.010430237667573783 3694,2019-12-02,30.13999938964844,31.0,30.09000015258789,30.6200008392334,1263598.0,-0.017601072690870856,-2.137930921085084,-3.9999841055393084,28.869038326936888,26.3464330525959,0.7191209423113953,1.2934420505497393,0.21087897731426963,-0.20485994788973727,13.727640364028067,0.9099998474121094,-0.869986847598895,-1.105000591278074,-2.4865710792250333,0.27656989666888165,-1.7957858352515537,-0.4142153473045944,1.6306198389264779,5.494422576304828,-22.494690885641727,0.6907852439734786,12,0.5850009918212855,1.4750003814697266,0.3675007820129359,0.1500005722045863,4.520000457763668,0,0.016589250501833908,2.4615412830575965,30.68000030517578,-2.6470509037462553,30.559999465942386,-1.142851304035858,30.43000030517578,0.016589250501833908 3695,2019-12-03,29.709999084472656,30.489999771118164,29.61000061035156,30.36000061035156,1048179.0,-0.014266765556852246,-1.070589977650313,1.354165756042902,28.279860846974145,25.999926103032273,1.0021079675367233,1.551761378521654,0.6624746303528433,0.21129920279569703,11.149402688212353,0.8799991607666051,-0.8347457417588231,-1.3755007743835463,-2.687381118096674,-0.06362043067041867,-2.03144094624011,-0.7195606025269825,1.8253334734640774,7.1941379878151555,-23.092353735926423,0.6559401718565646,12,0.7750015258789027,1.6650009155273438,0.7975010871887207,0.5800008773803711,4.120002746582038,1,0.03399529653333744,-2.137930921085084,30.13999938964844,2.4615412830575965,30.68000030517578,-2.6470509037462553,30.559999465942386,0.03399529653333744 3696,2019-12-04,29.76000022888184,30.06999969482422,29.559999465942386,29.559999465942386,955099.0,0.001682973609895333,-4.099982833927752,-0.307692759134713,31.097568421756804,26.215733213229,0.8555206479676336,1.3513055509339544,0.6402531632213488,0.1523972724122835,9.097206513511095,0.5100002288818324,-0.8826915935521527,-1.1859996795654268,-2.4339773100218913,0.061977950891037636,-1.8099884947936573,-0.5620108643371964,1.4672792174412663,13.888936719758968,-16.56586901538755,0.6239888152282317,12,0.6999998092651332,1.5899991989135778,0.7725000381469691,0.5299997329711879,4.5399990081787145,2,0.06619621297726397,-1.070589977650313,29.709999084472656,-2.137930921085084,30.13999938964844,2.4615412830575965,30.68000030517578,0.06619621297726397 3697,2019-12-05,29.51000022888184,29.90999984741211,29.36000061035156,29.88999938964844,775506.0,-0.008400537569800748,1.619043510247517,-1.8999885559518588,27.87358668539686,27.173395142745775,0.9726545367629953,1.4728334768702815,0.9095754146871649,0.40680183928153113,8.123016187552023,0.5499992370605504,-0.8951978699952718,-1.306499767303464,-2.587359399177931,-0.025640135428997013,-1.9469295832406956,-0.6660699513662323,1.417168820972737,9.146321607012016,-19.6646049900911,0.6404298159372328,12,0.730000495910641,1.7399997711181605,1.215000152587887,0.8599996566772425,4.920000076293942,3,0.09962726232649044,-4.099982833927752,29.76000022888184,-1.070589977650313,29.709999084472656,-2.137930921085084,30.13999938964844,0.09962726232649044 3698,2019-12-09,28.459999084472656,29.11000061035156,28.20000076293945,29.04999923706055,1999156.0,-0.03558119743359178,1.5633693847617156,1.5526354095036459,11.442804009605311,26.412700329285595,1.8136201167304833,2.3910332791275692,1.9461414520778462,1.4359859705125686,7.794333959877625,1.30999946594239,-0.9267014275226053,-2.1950008392333977,-3.788494486783044,-0.6015071916837549,-2.991747663008219,-1.3982540154585763,2.1537362774813182,9.28565687061236,-12.469661799079496,0.796746823774822,12,1.1400012969970703,2.210000991821289,2.285001277923584,1.9100008010864258,6.060001373291016,0,0.178847516385372,1.619043510247517,29.51000022888184,-4.099982833927752,29.76000022888184,-1.070589977650313,29.709999084472656,0.178847516385372 3699,2019-12-10,28.31999969482422,28.479999542236328,27.940000534057614,28.46999931335449,1302684.0,-0.0049191635331014005,5.352926656868177,0.25423657582516296,11.734713240982956,25.168787042326652,1.7574938914501104,2.39635384300081,2.0630647715917405,1.557176685717156,7.783228759745525,0.5399990081787145,-0.9687297976277023,-2.1715002059936523,-4.012818956174208,-0.33018145581310065,-3.09215958108393,-1.2508408309033747,1.8109887473268493,14.90193233173826,-3.012335060424787,0.9206593750902764,12,1.1500005722045898,2.2200002670288086,2.510000705718994,2.0500001907348633,6.040000915527337,1,0.20903962031908252,1.5633693847617156,28.459999084472656,1.619043510247517,29.51000022888184,-4.099982833927752,29.76000022888184,0.20903962031908252 3700,2019-12-11,28.13999938964844,28.56999969482422,28.13999938964844,28.36000061035156,1411235.0,-0.006355943047862245,-2.90907199334175,1.4666785346438844,12.332455169677473,23.966712374875126,1.6904200679485406,2.4316723382588314,2.240632951327431,1.7117018410758469,7.714811088308679,0.4300003051757777,-0.9987363588301221,-2.1805005073547328,-4.227717016674912,-0.1332839980345497,-3.2041087620148225,-1.156892252694643,1.5527914708839354,9.389621332942033,-7.423873683445985,1.0236082546600913,12,1.3300008773803675,2.4000005722045863,3.1525006294250453,2.230000495910641,6.130001068115231,2,0.23169867090196572,5.352926656868177,28.31999969482422,1.5633693847617156,28.459999084472656,1.619043510247517,29.51000022888184,0.23169867090196572 3701,2019-12-12,28.040000915527344,28.3700008392334,27.809999465942386,28.270000457763672,1154165.0,-0.0035536061226029148,1.6046557016376408,1.0454466638923905,10.610113393575972,21.808357993736696,1.5821214853419505,2.406158169586682,2.3705145698131886,1.7738887142623696,8.162401769330685,0.5600013732910121,-1.0124140284388332,-2.1224989891052246,-4.362591900745272,0.11759392253482304,-3.2425454449252484,-1.0024525332852008,1.3022318797100816,10.952447990699255,-5.11515342906112,1.120046455820024,12,1.3649988174438477,2.2999982833862376,3.3849987983703613,2.3549985885620153,5.729999542236328,3,0.20649075344077827,-2.90907199334175,28.13999938964844,5.352926656868177,28.31999969482422,1.5633693847617156,28.459999084472656,0.20649075344077827 3702,2019-12-13,28.15999984741211,28.559999465942386,27.959999084472656,28.29999923706055,1164786.0,0.004279562338327825,-1.222219867474829,0.6086942099414681,13.367616565194893,19.511972962233475,1.2134925119899407,2.1739436080709993,2.295626848799124,1.6318802218341268,9.274523638220632,0.6000003814697301,-1.0707422630640764,-1.8605000495910637,-4.233191048027791,0.5121909488456637,-3.0468455488094257,-0.6741545503727018,0.8757862819663096,26.92308256611512,11.001285208389849,1.1863454992183635,12,1.244999885559082,2.0950002670288086,3.4000000953674316,2.2349996566772496,6.369998931884766,4,0.2180397522343278,1.6046557016376408,28.040000915527344,-2.90907199334175,28.13999938964844,5.352926656868177,28.31999969482422,0.2180397522343278 3703,2019-12-16,28.229999542236328,28.32999992370605,27.84000015258789,28.209999084472656,1011459.0,0.002485784630806842,3.4545186572341247,-0.1428610354223397,15.945946781891251,18.07607390167285,0.848657976385379,1.983541478380701,2.258941933539198,1.5585764559528776,10.490562164618398,0.4899997711181605,-1.1101161638303125,-1.6495003700256348,-4.09853025065825,0.7995295106069804,-2.8740153103419424,-0.4249854297093272,0.5606292544548843,55.263151290345846,36.3450928321531,1.2245149403163067,12,0.9200000762939453,1.8000001907348633,3.250000476837158,2.164999961853031,7.350002288818359,0,0.21962454351666993,-1.222219867474829,28.15999984741211,1.6046557016376408,28.040000915527344,-2.90907199334175,28.13999938964844,0.21962454351666993 3704,2019-12-17,29.0,29.04999923706055,28.29999923706055,28.34000015258789,1426630.0,0.027275964231300742,-1.0270224293380679,32.999237078008775,28.832951645447977,18.13752843483661,-0.11181587596628617,1.0666040171400084,1.5073898405941257,0.7969011277553655,10.692723938315588,0.8199996948242223,-1.185688362257288,-0.7514999389648445,-3.0960821113500856,1.5930822334203967,-1.9237910251574633,0.42079114722777433,-1.1900005340576136,95.9678027185873,76.82769814011576,1.1722910861926197,12,-0.06000041961669922,0.8999996185302734,2.4424996376037633,1.394999504089359,7.279998779296882,1,0.1903448433711612,3.4545186572341247,28.229999542236328,-1.222219867474829,28.15999984741211,1.6046557016376408,28.040000915527344,0.1903448433711612 3705,2019-12-18,29.6200008392334,30.06999969482422,29.29999923706055,29.38999938964844,2179160.0,0.021379339283910337,-2.7560837182905122,0.3484871253937466,41.13786452988048,19.253116891294795,-0.8335859787358508,0.32961282169331696,0.9321201871964675,0.18859586079805268,10.16862802972613,1.0699996948242188,-1.2817566862085776,-0.046499156951902876,-2.271886747000014,2.1788884330962084,-1.1591929519759567,1.066194638072151,-1.785201377868649,80.08854822933077,56.109644725513135,1.1126937950240554,12,-0.6800012588500977,0.279998779296875,1.779998779296875,0.7749986648559606,6.260000228881836,2,0.16002699651648067,-1.0270224293380679,29.0,3.4545186572341247,28.229999542236328,-1.222219867474829,28.15999984741211,0.16002699651648067 3706,2019-12-19,29.8799991607666,30.25,29.739999771118164,29.790000915527344,1571572.0,0.0087777958867854,-4.368408372233097,0.3912942522825904,42.765955374542315,20.907824523422068,-1.20107862649283,-0.015449592181745686,0.7185398087354997,-0.07388374872402181,10.334395068531387,0.6299991607666016,-1.3097098233288698,0.2669992446899414,-1.8784794604160986,2.4124779497959814,-0.8057401078630768,1.3397385972429596,-1.9557916900634744,84.64726710955146,57.06045295612174,1.0727393525530193,12,-0.8499994277954102,0.020000457763671875,1.5200004577636719,0.5150003433227575,5.920000076293945,3,0.14692106493634993,-2.7560837182905122,29.6200008392334,-1.0270224293380679,29.0,3.4545186572341247,28.229999542236328,0.14692106493634993 3707,2019-12-20,30.270000457763672,30.670000076293945,30.0,30.0,1601658.0,0.013052252608800385,-3.9629551138049424,3.000063579527392,45.87525405724041,24.733652306492637,-1.6449172743918332,-0.488793014747003,0.3752872789314594,-0.463325340465385,10.816622996150507,0.7900009155273438,-1.296085197520739,0.6940005302429206,-1.3741684797773033,2.7621695402631445,-0.34008397476718955,1.7280850352530308,-2.2062454353027334,85.86573748007562,58.145824140570376,1.0340845050101113,12,-1.0300006866455078,-0.37000083923339844,1.0774993896484375,0.12499904632568715,5.95000076293946,4,0.11562603062671295,-4.368408372233097,29.8799991607666,-2.7560837182905122,29.6200008392334,-1.0270224293380679,29.0,0.11562603062671295 3708,2019-12-23,30.920000076293945,32.040000915527344,30.690000534057614,31.45000076293945,1519569.0,0.021473393085580827,-1.7272741284474247,-1.9629621780471478,57.67717222795214,29.83836997171143,-2.1336443913654826,-1.2078057618249467,-0.23105227152264973,-1.1182408004703603,11.428091015795605,1.7700004577636719,-1.2873844503340024,1.3485001564025865,-0.7068834825608654,3.4038837953660384,0.3208083369208623,2.3761919758843106,-2.647745449526365,70.05346693607525,37.8895580648791,1.0276918194817253,12,-0.994999885559082,-0.994999885559082,0.28999996185302734,-0.5250005722045863,5.850000381469727,0,0.11675286850243838,-3.9629551138049424,30.270000457763672,-4.368408372233097,29.8799991607666,-2.7560837182905122,29.6200008392334,0.11675286850243838 3709,2019-12-27,31.170000076293945,31.559999465942386,31.040000915527344,31.09000015258789,970331.0,0.008085381610062559,-4.7778130993631915,-0.15094305672015734,64.89797046412022,35.67898278220507,-2.1644748439861026,-1.5017211046730523,-0.41456662721241955,-1.3620128402684273,12.431716552828757,0.639999389648441,-1.2342913626980554,1.5775001525878913,-0.5363329508554919,3.6913332560312746,0.5205836008661997,2.634416704309583,-2.5209708206503905,68.24816400403742,31.56561840086053,1.0569165517216919,12,-1.244999885559082,-1.244999885559082,0.039999961853027344,-0.7750005722045863,5.280000686645508,4,0.14148225036786988,-1.7272741284474247,30.920000076293945,-3.9629551138049424,30.270000457763672,-4.368408372233097,29.8799991607666,0.14148225036786988 3710,2019-12-30,31.020000457763672,31.190000534057614,30.670000076293945,31.170000076293945,994546.0,-0.00481230728787696,4.473673643527748,-1.874997019764919,62.60000709533958,41.45563763795658,-1.7466654238321304,-1.4106576443688361,-0.19039410281000357,-1.2109054119825657,13.628347433179705,0.5200004577636683,-0.9991747455852327,1.4190005302429185,-0.7173704567063872,3.555371517192224,0.35081503676826387,2.487186023717573,-2.0318740361317396,55.65217607638678,15.421879975388038,1.0681854934746533,12,-1.0799999237060547,-1.0950002670288086,0.12249946594238281,-0.6250009536743129,8.50999832153321,0,0.16956796402034668,-4.7778130993631915,31.170000076293945,-1.7272741284474247,30.920000076293945,-3.9629551138049424,30.270000457763672,0.16956796402034668 3711,2020-01-02,31.190000534057614,31.43000030517578,31.040000915527344,31.040000915527344,1126500.0,0.0054803376462038145,-4.200005086275956,-0.9999999999999764,67.07318018713727,47.42292248483906,-1.5900599883401938,-1.6029870349750546,-0.27659141211519156,-1.3695369446263363,15.007751976994616,0.4099998474121094,-0.7362043351980851,1.5510005950927699,-0.6727083031671341,3.774709493352674,0.4391461459628161,2.6628550442227237,-1.8966866630361388,58.33333333333316,13.585729016585816,1.1118544491299525,1,-1.2499999999999964,-1.2650003433227504,-0.017500400543209338,-0.7950010299682546,7.0300006866455185,3,0.150368722467203,4.473673643527748,31.020000457763672,-4.7778130993631915,31.170000076293945,-1.7272741284474247,30.920000076293945,0.150368722467203 3712,2020-01-03,31.440000534057614,31.5,30.90999984741211,31.10000038146973,1205814.0,0.00801538941068669,1.5652231602341897,2.2666734483679476,86.16509225416827,55.22504975953651,-1.481676905778528,-1.880071498259472,-0.4616894594132255,-1.6193729542676607,16.410838635798957,0.5900001525878906,-0.44226281623052444,1.7570005416870096,-0.5755981413177444,4.089599224691764,0.5907012001846326,2.9232998831893866,-1.8720179585855519,56.204378545821335,6.683108398769633,1.166299341502378,1,-1.2700004577636683,-1.5150003433227504,-0.3800005912780726,-1.0450010299682546,7.109998703002933,4,0.13867680117498504,-4.200005086275956,31.190000534057614,4.473673643527748,31.020000457763672,-4.7778130993631915,31.170000076293945,0.13867680117498504 3713,2020-01-07,31.0,31.68000030517578,30.90999984741211,31.68000030517578,1585447.0,-0.013994927690315406,1.2647062123439061,-2.0000000000000417,80.31675809285775,60.9454726981376,-0.6788152253310926,-1.4913294247991047,0.040405480136676886,-1.1886312254527809,17.78811093649463,0.7700004577636719,-0.11509490058160665,1.3010000228881822,-1.0645504674858302,3.666550513262198,0.11822477770117601,2.4837752680751883,-1.1848155905224118,32.673252368605425,-20.350260290250823,1.1827752451870075,1,-0.3299999237060547,-1.0749998092651367,0.019999980926513672,-0.605000495910641,7.6100006103515625,1,0.16838713615171397,1.5652231602341897,31.440000534057614,-4.200005086275956,31.190000534057614,4.473673643527748,31.020000457763672,0.16838713615171397 3714,2020-01-08,30.63999938964844,31.20000076293945,30.559999465942386,31.06999969482422,991890.0,-0.011612922914566393,-1.1694953609413914,0.6323531061719477,77.17392205741623,64.94947909008602,-0.0689689692976998,-1.1509597464496366,0.4566960917452718,-0.8367237169369801,19.01468872127314,0.6400012969970632,0.21441236746713344,0.9159994125366246,-1.4795529463349943,3.311551771408247,-0.28177676689918485,2.113775591972434,-0.6023333295658766,7.142844978653061,-49.276777958183786,1.197776179435811,1,0.25000095367431285,-0.7149991989135778,0.49250078201293945,-0.24499988555908203,8.190002441406246,2,0.20006531299691277,1.2647062123439061,31.0,1.5652231602341897,31.440000534057614,-4.200005086275956,31.190000534057614,0.20006531299691277 3715,2020-01-09,30.71999931335449,30.95000076293945,30.6299991607666,30.79999923706055,1223267.0,0.002610963619440465,-1.4615486190074187,0.1860462021610869,79.25762491780293,69.0041090393372,0.026233790800382906,-1.213637125831351,0.41541120173893376,-0.9269884509526278,20.018584340227445,0.320001602172848,0.5480692992586782,0.945499324798579,-1.4910427190408662,3.382041368638024,-0.2727716971211436,2.1637703467183016,-0.48209976772744767,14.285689957305486,-45.90713558238085,1.2182710219197217,1,0.30000114440918324,-0.7949991226196254,0.432500839233402,-0.3249998092651296,8.390001296997074,3,0.18652348885613534,-1.1694953609413914,30.63999938964844,1.2647062123439061,31.0,1.5652231602341897,31.440000534057614,0.18652348885613534 3716,2020-01-10,31.729999542236328,31.770000457763672,31.10000038146973,31.10000038146973,1449800.0,0.03287761235211928,-1.1269872025819,-7.874997019764175,82.63253106153176,73.0882509287029,-0.7752751160989995,-2.1802660547696853,-0.5994334577467342,-1.9290302114995015,21.286225407816715,1.0500011444091832,0.8335724915162075,1.8569995880126946,-0.7316080349065786,4.445607210931964,0.5626957765530598,3.1513033994723294,-1.3118898596192565,96.69414192238514,30.958930531633825,1.2943038114596355,1,-0.42999935150146484,-1.8049993515014648,-0.5324997901916504,-1.335000038146969,7.5,4,0.24582412069303206,-1.4615486190074187,30.71999931335449,-1.1694953609413914,30.63999938964844,1.2647062123439061,31.0,0.24582412069303206 3717,2020-01-13,32.450000762939446,32.450000762939446,31.5,31.71999931335449,1332862.0,0.022691497985832365,1.6027366479328629,1.15873400322736,84.47711868315719,76.06602275705902,-1.2890843041252253,-2.8129372790388274,-1.3434146973709495,-2.6350489998464823,22.531185848117456,0.950000762939446,1.048323911503502,2.4300007820129323,-0.3949336459668302,5.254935209992695,1.017533568023051,3.8424679960028136,-1.8697019570313458,100.0,31.57942008849031,1.4124672139898822,1,-0.945000648498528,-2.320000648498528,-0.952500820159905,-1.9100008010864187,6.299999237060554,0,0.17781202841614419,-1.1269872025819,31.729999542236328,-1.4615486190074187,30.71999931335449,-1.1694953609413914,30.63999938964844,0.17781202841614419 3718,2020-01-14,33.549999237060554,33.549999237060554,32.610000610351555,33.200000762939446,2375514.0,0.03389825726529394,4.371444141689237,0.47944901249182414,85.27130774312491,78.32972689917065,-2.2090944862245365,-3.7018494747460196,-2.4647770027929425,-3.714047656761487,22.727242909679003,1.099998474121108,1.2839799012161741,3.2754992485046444,0.14204324980346428,6.408955247205821,1.7087712491540543,4.842227247855234,-2.745336196308692,100.0,33.61550255077228,1.5667279993505887,1,-1.494999885559082,-2.869999885559082,-2.057499408721931,-3.0099992752075266,5.950000762939446,1,0.14903129996130704,1.6027366479328629,32.450000762939446,-1.1269872025819,31.729999542236328,-1.4615486190074187,30.71999931335449,0.14903129996130704 3719,2020-01-15,34.240001678466804,34.650001525878906,33.40999984741211,33.59999847412109,2084828.0,0.020566392163849923,-1.4313747489593736,1.828588555858277,85.42944143666605,80.8663307148736,-2.701960741098045,-4.1377442886472835,-3.173401477145724,-4.388724371287282,22.889334189585924,1.2400016784667969,1.5136121177191413,3.6695015907287676,0.21175949401138183,7.12724368744615,1.940630542370073,5.398372639087459,-3.0509915702317265,89.80100482103451,24.111057997100616,1.7288710483586913,1,-1.6350011825561594,-3.0100011825561594,-2.8075022697448766,-3.7000017166137766,4.669998168945305,2,0.12762846722151333,4.371444141689237,33.549999237060554,1.6027366479328629,32.450000762939446,-1.1269872025819,31.729999542236328,0.12762846722151333 3720,2020-01-16,34.65999984741211,35.189998626708984,34.11999893188477,34.290000915527344,1423447.0,0.01226630106182025,-2.0140713399204158,0.5781204365422198,85.77843640293591,82.94469251662899,-2.851155013828219,-4.26279090825938,-3.6030119203211335,-4.77563018166942,23.311600418861115,1.0699996948242116,1.6512619144101777,3.7634997367858887,0.05059021579089773,7.476409257780883,1.9070449762883896,5.619954497283384,-2.9172311123540204,87.04158907858232,22.7685436457798,1.8564547604974968,1,-1.7850008010864258,-3.160000801086426,-3.489999771118164,-4.119999885559082,4.060001373291023,3,0.12031165614543227,-1.4313747489593736,34.240001678466804,4.371444141689237,33.549999237060554,1.6027366479328629,32.450000762939446,0.12031165614543227 3721,2020-01-17,33.830001831054695,34.540000915527344,33.77000045776367,34.380001068115234,1694597.0,-0.023946855741818096,-1.2985020240609895,-1.4864887156804938,75.00001339430433,81.70412819886634,-1.7961781302905067,-3.137648557233902,-2.801495590486759,-3.918467290384541,23.253592827205868,0.8899993896484375,1.7226230662077526,2.644001674652106,-1.033860989558356,6.321864338862564,0.8050703425468768,4.482933006757335,-1.4667317154994421,63.143704558306666,1.5358129182996834,1.8389313321052292,1,-0.955002784729011,-2.330002784729011,-2.9000015258789134,-3.2900018692016673,3.6399993896484375,4,0.15607444556653927,-2.0140713399204158,34.65999984741211,-1.4313747489593736,34.240001678466804,4.371444141689237,33.549999237060554,0.15607444556653927 3722,2020-01-20,34.299999237060554,34.540000915527344,33.77000045776367,33.799999237060554,1162755.0,0.013892916954394652,-1.7500136239781319,-0.9090921701496174,74.3515904794127,81.04133179737244,-2.0314495467264564,-3.29289579445118,-3.276402572482745,-4.352223492730651,23.54542725816422,0.7700004577636719,1.8432587562694565,2.806999111175543,-0.8321746880281751,6.446172910379261,0.9874122115736839,4.626586010777402,-1.4279179894976295,65.5038731035547,4.759220242034672,1.8195868996018594,1,-1.4250001907348704,-2.8000001907348704,-3.394999504089359,-3.7599992752075266,2.7900009155273366,0,0.14373179051995422,-1.2985020240609895,33.830001831054695,-2.0140713399204158,34.65999984741211,-1.4313747489593736,34.240001678466804,0.14373179051995422 3723,2020-01-21,34.43000030517578,34.5,33.970001220703125,34.490001678466804,900596.0,0.0037901186882465243,12.250298030613704,-0.12000274658204546,73.90030268681755,80.67759631175038,-1.81455853941587,-3.093181610856753,-3.4157066532760325,-4.431447072096397,23.72749140574974,0.529998779296875,1.9449125422371942,2.6270001411437995,-0.8962707670678753,6.150271049355471,0.8653646870379603,4.388635595249635,-1.140693929366563,57.303435801601324,-2.3891283844437012,1.7616354541058363,1,-1.5200014114379883,-2.9300012588500977,-3.684999942779541,-3.890000343322754,3.5699996948242188,1,0.12547196214153988,-1.7500136239781319,34.299999237060554,-1.2985020240609895,33.830001831054695,-2.0140713399204158,34.65999984741211,0.12547196214153988 3724,2020-01-22,34.52000045776367,34.72999954223633,34.22999954223633,34.439998626708984,1042925.0,0.0026140038277711053,1.0,-1.3333333333331754,75.88758039222557,80.30314692001954,-1.4486410229103228,-2.896962212002947,-3.52866290596441,-4.469471211201604,25.220175716696236,0.5,1.9640564941308902,2.441000270843503,-1.0220555873007555,5.904056128987765,0.7094723417713737,4.172528199915632,-0.8885694767924974,52.81696951461944,-7.081540603485095,1.7315279290721308,1,-1.3750009536743164,-3.0200014114379883,-4.385000228881836,-3.9800004959106445,2.020000457763672,2,0.1442641794958699,12.250298030613704,34.43000030517578,-1.7500136239781319,34.299999237060554,-1.2985020240609895,33.830001831054695,0.1442641794958699 3725,2020-01-23,34.360000610351555,34.77000045776367,33.900001525878906,34.400001525878906,982263.0,-0.004634989724518701,1.2307699831761807,-0.5000000000000888,73.48148868179005,79.28636443338158,-0.8023871522618862,-2.4913802927088256,-3.391050258095685,-4.266200995504402,27.56439772262046,0.8699989318847656,2.046726271176631,2.0440004348754783,-1.3587382658969744,5.446739135647935,0.3426310844892484,3.7453697852617047,0.829998016357429,59.00001525878835,-1.0511847715985922,1.7013693503862277,1,-1.0150012969970632,-2.860001564025872,-4.355000495910637,-3.820000648498528,1.299999237060554,3,0.1324213956995619,1.0,34.52000045776367,12.250298030613704,34.43000030517578,-1.7500136239781319,34.299999237060554,0.1324213956995619 3726,2020-01-24,34.27000045776367,34.65999984741211,34.27000045776367,34.5,1004786.0,-0.0026193291906045912,-2.3913057900585475,5.749856952125624,71.47193230097228,77.84134372424992,-0.35112182586713914,-2.1667178992034835,-3.3136613440739495,-4.1226358912245615,29.818652390759393,0.3899993896484375,2.187546452014004,1.7345002174377413,-1.5715996076024652,5.040600042477948,0.08145030491763805,3.3875501299578445,0.8941982269287081,50.0,-10.102491549493145,1.6530499125201028,1,-0.37000083923339844,-2.7700014114379883,-4.265000343322754,-3.7300004959106445,1.0400009155273438,4,0.12985120231976355,1.2307699831761807,34.360000610351555,1.0,34.52000045776367,12.250298030613704,34.43000030517578,0.12985120231976355 3727,2020-01-27,33.77000045776367,34.0,33.549999237060554,33.880001068115234,896178.0,-0.014590020231141532,1.5714441416893328,0.47826447514636855,70.82707827933582,76.23642933938447,0.3976257090902635,-1.466237025152516,-2.8178355536544046,-3.5805358830705103,31.32434732253333,0.7200012207031179,2.3244693130417176,1.0595002174377441,-2.109358377485357,4.228358812360845,-0.52492908002381,2.6439295148992947,1.3689142837524386,18.0328688996168,-43.658058030621774,1.5844292974615508,1,0.529998779296875,-2.2550010681152344,-3.8975009918212855,-3.2950010299682546,2.3600006103515554,0,0.10956472350561763,-2.3913057900585475,34.27000045776367,1.2307699831761807,34.360000610351555,1.0,34.52000045776367,0.10956472350561763 3728,2020-01-28,34.529998779296875,34.549999237060554,33.81999969482422,33.84000015258789,936787.0,0.022505132106342085,-1.0000000000000195,-6.2726799833541405,77.58866606713659,75.36523207610341,-0.23327161734793123,-2.0468599521783375,-3.56004541978799,-4.290553668903371,31.76571812541286,0.7799987792968821,2.3705606185726964,1.6389986038208022,-1.5116400060843773,4.789637213725982,0.06367929886820889,3.214317908773392,0.5453593420410101,80.32775095680005,11.252020998826865,1.5753193049525906,1,-0.15999984741210938,-3.0149993896484375,-4.69999885559082,-4.054999351501458,1.7299995422363281,1,0.07413847274231333,1.5714441416893328,33.77000045776367,-2.3913057900585475,34.27000045776367,1.2307699831761807,34.360000610351555,0.07413847274231333 3729,2020-01-29,35.58000183105469,35.650001525878906,34.650001525878906,34.700000762939446,1792590.0,0.030408430028308064,-1.0408172798081752,1.2753664051658946,80.29927304318963,74.75643614724274,-1.1993285108094724,-2.898125183862902,-4.576468325123461,-5.289711239454089,32.47881677340916,1.1200027465820312,2.3641375972302328,2.468501567840576,-0.7904123657798223,5.727415501460975,0.8390446010303805,4.097958534650775,-2.0300025939941335,96.66668483187193,19.80692417630752,1.6294569668101988,1,-0.9800014495849609,-3.605001449584961,-5.990002155303955,-5.10500240325927,0.45999908447265625,2,0.06801568421598869,-1.0000000000000195,34.529998779296875,1.5714441416893328,33.77000045776367,-2.3913057900585475,34.27000045776367,0.06801568421598869 3730,2020-01-30,36.27999877929688,36.27999877929688,35.31999969482422,35.31999969482422,1766435.0,0.019673887358578668,-1.0000000000000149,1.090906726430184,79.50714674817894,75.25722874211768,-1.8387238676738704,-3.3559105422399043,-5.233091591602047,-5.927090835909329,33.87520561008356,0.9599990844726634,2.2825255381283753,2.905498600006112,-0.48889623545058924,6.299893435462817,1.2083011822777578,4.602696017734463,-2.687999496459959,100.0,24.589615037684894,1.6971974177283522,1,-1.364999771118164,-3.489999771118164,-6.859999179840095,-5.804999351501465,-1.9399986267089915,3,0.007166542033590906,-1.0408172798081752,35.58000183105469,-1.0000000000000195,34.529998779296875,1.5714441416893328,33.77000045776367,0.007166542033590906 3731,2020-01-31,35.880001068115234,36.790000915527344,35.0,36.52999877929688,1742205.0,-0.011025295607504426,2.0598254371407427,-0.6770815948628719,73.20706447619867,75.13005918620502,-1.2486633616583376,-2.7263137994058724,-4.781868325866149,-5.475746331719453,35.21994715240681,1.7900009155273438,2.13832071071095,2.271000862121582,-1.135951570572324,5.677953294815488,0.5675246457746255,3.974477078468535,-2.180481805419916,71.9135995064443,-0.3704042084681731,1.7034762163469537,1,-0.7100009918212891,-2.6150007247924805,-6.460001468658447,-5.405001640319817,-5.650001525878906,4,-0.006131583449105027,-1.0000000000000149,36.27999877929688,-1.0408172798081752,35.58000183105469,-1.0000000000000195,34.529998779296875,-0.006131583449105027 3732,2020-02-03,35.79999923706055,35.95000076293945,35.290000915527344,35.880001068115234,1339501.0,-0.0022297053699305014,4.9999653211263695,0.12308017348130364,67.66092405572692,74.43679489386162,-1.0432156771259429,-2.427376812096526,-4.644066799741857,-5.337635427935751,36.825335283808336,0.6599998474121094,1.9478112172439026,1.972999095916748,-1.4074471815754848,5.353445373408977,0.2827759571706352,3.663222234662861,-1.9150510751953078,66.66662385302247,-2.0242691462389075,1.6902231387461153,2,-0.6299991607666016,-2.404998779296875,-6.3349995613098145,-5.32499980926513,-5.859998703002933,0,-0.013687091458434497,2.0598254371407427,35.880001068115234,-1.0000000000000149,36.27999877929688,-1.0408172798081752,35.58000183105469,-0.013687091458434497 3733,2020-02-04,36.22000122070313,36.349998474121094,35.810001373291016,35.83000183105469,1271578.0,0.011731899234450172,-1.511612639946062,-4.87488079343896,66.22951865357328,73.36367692290024,-1.3215823411506804,-2.56791646106754,-5.001808795526479,-5.695538092624634,38.41594095602584,0.5499992370605469,1.9063974072460113,2.1320010185241784,-1.1335233497121493,5.397525386760506,0.4992388344060146,3.7647632026423423,-2.160749893618167,73.3644926451193,7.040518428316702,1.6327621841181648,2,-1.0500011444091868,-2.545001029968269,-6.650001525878913,-5.745001792907715,-4.900001525878913,1,-0.0024848191483898274,4.9999653211263695,35.79999923706055,2.0598254371407427,35.880001068115234,-1.0000000000000149,36.27999877929688,-0.0024848191483898274 3734,2020-02-05,36.77000045776367,36.93999862670898,35.86999893188477,36.099998474121094,1331015.0,0.015184959097852335,1.118814798028442,1.7179564928205016,66.93420591786699,72.63620106024212,-1.6973493000139825,-2.7775299075983995,-5.498314686602956,-6.175138534842127,40.70674154251006,1.0699996948242045,1.8614317996871108,2.375500202178955,-0.6707366397322119,5.4217370440901185,0.8523817812233716,3.8986186231345386,-2.546904155372161,91.23720158329746,26.396470696675692,1.5231184209555817,2,-1.5250015258789062,-3.0200014114379883,-6.845000267028809,-6.295001029968255,-8.0,2,-0.013870060644037507,-1.511612639946062,36.22000122070313,4.9999653211263695,35.79999923706055,2.0598254371407427,35.880001068115234,-0.013870060644037507 3735,2020-02-06,36.45000076293945,37.560001373291016,36.2599983215332,36.95000076293945,1731594.0,-0.008702738396530352,-1.9545359966708282,-0.746266447274777,72.90209895142452,72.79510846584792,-1.1730661116597076,-2.1146623246871386,-5.119700059608384,-5.786524825887138,43.21381710672645,1.3000030517578125,1.8125288483859023,1.7690004348754869,-0.8731431960863176,4.411144065837291,0.44792861939458106,3.0900722503563927,-2.009552274602548,56.6406244179237,-8.067163463380695,1.321071815480904,2,-0.8950004577636719,-2.390000343322754,-6.52500057220459,-5.975001335144036,-8.980001449584964,3,-0.011248280900695518,1.118814798028442,36.77000045776367,-1.511612639946062,36.22000122070313,4.9999653211263695,35.79999923706055,-0.011248280900695518 3736,2020-02-07,39.52999877929688,39.52999877929688,37.04999923706055,39.20000076293945,3183706.0,0.08449925793935842,14.030390604227955,-0.659996032714858,81.39256175071286,73.9690510737787,-3.83137811310408,-4.827869570647643,-8.092156788450183,-8.778823181455117,45.28284013422267,3.079998016357429,1.826835660112053,4.458998489379887,1.3837401766113118,7.534256802148462,2.921369332995596,5.996627645764178,-4.777595002464565,100.0,33.93086687792797,1.5376291563842883,2,-2.8549995422363352,-4.484999656677246,-9.597498416900642,-9.054999351501465,-14.459999084472663,4,-0.1312926584107854,-1.9545359966708282,36.45000076293945,1.118814798028442,36.77000045776367,-1.511612639946062,36.22000122070313,-0.1312926584107854 3737,2020-02-10,38.22000122070313,39.33000183105469,37.63000106811523,39.33000183105469,2084346.0,-0.03313932706923928,2.0630627534538584,-3.363658432265503,69.9264095936282,73.11768924338888,-2.0380926398153036,-3.228985796075115,-6.6895572180889715,-7.394559393372049,46.89951329873187,1.8999977111816548,1.8576934084158694,2.8605009078979577,-0.2617010177423893,5.982702833538305,1.2993999450777878,4.421601870718128,-2.8942860435750646,64.78498730997008,-2.2940973745672153,1.5611009628201733,2,-1.1300010681152415,-3.175002098083496,-8.287500858306892,-7.745001792907715,-15.260002136230476,0,-0.20905288914901332,14.030390604227955,39.52999877929688,-1.9545359966708282,36.45000076293945,1.118814798028442,36.77000045776367,-0.20905288914901332 3738,2020-02-11,38.54999923706055,39.060001373291016,37.959999084472656,38.22999954223633,1787611.0,0.008634170743528458,-1.5581430421745532,-0.2882878548353857,70.66667657836643,72.04740074729742,-1.942120257733663,-3.336240890914894,-6.921209364015528,-7.634205885080647,47.849892512960366,1.1000022888183594,1.942508709036865,2.9404989242553725,-0.36686693327175135,6.247864781782496,1.286815995491807,4.594181853018938,-2.7197700276722188,73.22405510674359,4.161590308025367,1.6536829287635624,2,-1.2849998474121094,-3.505000114440911,-8.502499103546143,-8.07499980926513,-17.789999008178707,1,-0.22334627427762954,2.0630627534538584,38.22000122070313,14.030390604227955,39.52999877929688,-1.9545359966708282,36.45000076293945,-0.22334627427762954 3739,2020-02-12,38.61000061035156,38.68999862670898,38.08000183105469,38.560001373291016,1562533.0,0.0015564558878986556,4.809624153027628,0.1562477648236893,72.02073931646909,71.21557769932966,-1.7065818606443628,-3.2170041043376614,-6.871758100006783,-7.606421674179806,48.25171423610066,0.6099967956542898,2.094752154592882,2.7820003509521456,-0.7163092661624688,6.28030996806676,1.0328455423948384,4.531155159509453,-2.3357990525742096,71.86550335914946,1.4669951210224639,1.7491548085573063,2,-1.345001220703125,-3.5650014877319265,-8.312500476837158,-8.135001182556145,-16.140001296997074,2,-0.18881120953862018,-1.5581430421745532,38.54999923706055,2.0630627534538584,38.22000122070313,14.030390604227955,39.52999877929688,-0.18881120953862018 3740,2020-02-13,38.83000183105469,39.02999877929688,38.349998474121094,38.63999938964844,1155518.0,0.005698037224173058,1.3051000879325192,3.8001068131532767,73.31290245954484,71.22733747525702,-1.7062568202932837,-3.276572791454541,-6.980717378134813,-7.745248747806578,48.45868200474664,0.6800003051757884,2.1516057210867956,2.793501472473146,-0.9031442613985874,6.490147206344879,0.9451786055372793,4.641824339409013,-2.165104606694989,71.77431139317979,-1.1547154964791133,1.8483228669358678,2,-1.4200019836425781,-3.750002861022949,-8.422501564025879,-8.35500240325927,-15.620002746582031,3,-0.25907805559889074,4.809624153027628,38.61000061035156,-1.5581430421745532,38.54999923706055,2.0630627534538584,38.22000122070313,-0.25907805559889074 3741,2020-02-14,39.11000061035156,39.2400016784668,38.7599983215332,38.97000122070313,765087.0,0.0072108876150744905,1.4000076293654276,0.7368294249919317,77.92888936772144,72.36822250992307,-1.653813018547396,-3.3104541996026313,-7.130591230947687,-7.944175846170644,49.203417608981184,0.48000335693359375,2.093912313501704,2.809500312805177,-0.976721235985579,6.595721861595933,0.9163895384098026,4.702611087200552,-2.1012911993994052,87.05875753121884,6.888900518535706,1.8931107743953763,2,-1.4400005340576172,-3.7950010299682546,-8.637500286102295,-8.635001182556145,-15.530000686645511,4,-0.2976221200547928,1.3051000879325192,38.83000183105469,4.809624153027628,38.61000061035156,-1.5581430421745532,38.54999923706055,-0.2976221200547928 3742,2020-02-17,39.22999954223633,39.45000076293945,38.93999862670898,39.400001525878906,531149.0,0.0030682416264908863,2.7777871967674552,-1.2143051771117783,76.34531243117392,73.49219959632313,-1.3813649401566153,-3.206575274533634,-7.120578846865129,-7.987011086472727,50.01169468295137,0.5100021362304759,2.0163088756088285,2.6829992294311538,-1.1956390519543234,6.561637510816631,0.7436800887384152,4.622318370123892,-1.9187354070828064,85.2348340352539,4.874895524148485,1.9393191406927386,2,-1.5300006866455007,-3.7150001525878906,-8.617499351501465,-8.75500011444091,-13.329999923706055,0,-0.3609482542095618,1.4000076293654276,39.11000061035156,1.3051000879325192,38.83000183105469,4.809624153027628,38.61000061035156,-0.3609482542095618 3743,2020-02-18,38.75,39.099998474121094,38.40999984741211,38.91999816894531,1093774.0,-0.012235522504137286,1.6037743997236138,0.9999775608661505,68.98204577641735,73.71973735838431,-0.5640610695232979,-2.5152986458782323,-6.517333651170809,-7.438402174077961,50.553752959288275,0.8199996948242188,2.038194078202146,1.9869997024536161,-1.8763671025086452,5.8503665074158775,0.05531629997248899,3.9186831049347433,-1.1724877075492728,48.905013964030445,-28.178068070973225,1.9316834024811294,2,-0.8550014495849609,-2.6800003051757812,-7.932499885559082,-8.275000572204583,-10.319999694824219,1,-0.40748389459425405,2.7777871967674552,39.22999954223633,1.4000076293654276,39.11000061035156,1.3051000879325192,38.83000183105469,-0.40748389459425405 3744,2020-02-19,39.5,39.68999862670898,38.86000061035156,38.86999893188477,877585.0,0.019354838709677358,-1.5538490430944714,-3.7059285521945546,69.1666878594446,73.30469168149763,-0.9902181027032739,-3.0283449503468844,-7.115423366886844,-8.119046192095208,51.076620340342686,0.9399986267089773,2.176553705746379,2.487999725341794,-1.408468686436457,6.384468137120045,0.539765519452672,4.436233931230916,-1.6881893291277308,85.82099962137755,11.156051296531103,1.9482342058891244,2,-1.1300010681152344,-2.950000762939453,-8.132500648498528,-8.820000648498528,-9.54999923706055,2,-0.47443037395235854,1.6037743997236138,38.75,2.7777871967674552,39.22999954223633,1.4000076293654276,39.11000061035156,-0.47443037395235854 3745,2020-02-20,38.90999984741211,39.72000122070313,38.90999984741211,39.47000122070313,1386046.0,-0.014936712723744083,-1.892854953304158,-0.8888895616738834,67.63678737516742,71.77627230643704,-0.016282527403426172,-2.192397949346443,-6.363374406441821,-7.4544331896406675,52.15717999592498,0.8100013732910227,2.3080400924529485,1.670499610900876,-2.1033965861699144,5.444395807971667,-0.21644848763452273,3.557447709436275,-0.8352428627227013,38.16789891936417,-35.32304442224035,1.8869480985353961,2,-0.2349987030029297,-2.2749996185302663,-6.992499351501465,-7.679999351501465,-9.760000228881836,3,-0.422513508057776,-1.5538490430944714,39.5,1.6037743997236138,38.75,2.7777871967674552,39.22999954223633,-0.422513508057776 3746,2020-02-21,38.72000122070313,38.72000122070313,38.22000122070313,38.52000045776367,1063056.0,-0.004883028204936246,3.9999809265860757,-0.35714334371020084,66.78163384051314,71.42685277831313,0.05222711238928923,-1.7411948089584186,-6.011805610089887,-7.18761432006287,52.91354994042333,0.6899986267089773,2.4040576601096433,1.2580009460449304,-2.297120438912522,4.813122331002383,-0.5195597464337922,3.035561638523653,1.0,33.33333333333333,-39.326311918991294,1.777560692478725,2,0.11999893188475852,-2.085000991821289,-6.5325021743774485,-7.2200021743774485,-10.550001144409187,4,-0.40056822436093986,-1.892854953304158,38.90999984741211,-1.5538490430944714,39.5,1.6037743997236138,38.75,-0.40056822436093986 3747,2020-02-24,37.47000122070313,38.47000122070313,37.43999862670898,37.95000076293945,1831180.0,-0.032283056833470325,-2.814791005870296,-2.399988555951738,56.55824323621125,69.85924907362923,1.3238706958133335,-0.21058414991563978,-4.6033698424901885,-5.870316608265497,54.43164323778979,1.2800025939941548,2.4783347994768192,-0.17699909210204368,-3.2794402151148248,2.9254420309107374,-1.7282196536084342,1.3742214694043469,2.25,1.3159017482342283,-68.31113164152744,1.5512205615063903,2,1.1099987030029226,-0.8350009918212891,-5.2825021743774485,-5.9700021743774485,-6.620000839233402,0,-0.3706965797834696,3.9999809265860757,38.72000122070313,-1.892854953304158,38.90999984741211,-1.5538490430944714,39.5,-0.3706965797834696 3748,2020-02-25,37.09000015258789,38.02999877929688,37.04999923706055,37.45000076293945,1359937.0,-0.010141474666013117,-3.454518657234045,0.7500019868233984,51.70940136106543,67.60243374525105,1.648331102196849,0.39109084548096007,-4.032232196026499,-5.4349229369426055,55.440952547616185,0.9799995422363352,2.147738635206487,-0.6850002288818331,-3.437464756896105,2.067464299132439,-2.061232492888969,0.691232035125303,2.538800964355474,1.4981605171982673,-62.69391822763597,1.3762322640071363,2,1.2950000762939453,-0.4549999237060476,-4.902501106262207,-5.590001106262207,-7.979999542236332,1,-0.3016985842011881,-2.814791005870296,37.47000122070313,3.9999809265860757,38.72000122070313,-1.892854953304158,38.90999984741211,-0.3016985842011881 3749,2020-02-26,38.0,38.33000183105469,35.599998474121094,36.900001525878906,2222771.0,0.024534910856521375,2.1022727765327045,-3.0555461365659307,57.78894626487205,65.87754972362073,0.7182328962625419,-0.3460554239054119,-4.7320670758878265,-6.287508362273467,55.23884035108762,2.7300033569335938,2.0130358127523635,0.10399971008300923,-2.4476179927012467,2.655617412867265,-1.1718091413091187,1.3798085614751372,1.474073004150398,58.252425386608095,-6.61004192584268,1.2758088513921266,2,-0.3400001525878906,-1.364999771118157,-5.795001029968262,-6.500000953674316,-9.23999977111816,2,-0.2518420972322163,-3.454518657234045,37.09000015258789,-2.814791005870296,37.47000122070313,3.9999809265860757,38.72000122070313,-0.2518420972322163 3750,2020-02-27,36.540000915527344,37.70000076293945,35.93000030517578,37.61999893188477,1992090.0,-0.038421028538754065,1.8548355836940371,-0.9818177404476445,32.05282145830522,60.7802088447967,2.033029188727383,1.195726628614139,-3.068732358791962,-4.766505430047005,54.679499712463475,2.0699996948242188,1.7950870220368245,-1.3689994812011719,-3.8883966374145302,1.1503976750121865,-2.628698059307851,-0.1093009030944927,2.624146126220708,30.128256856056367,-29.038318865246183,1.25969857810668,2,1.1199989318847656,0.09499931335449929,-4.217501640319824,-5.04000186920166,-8.540000915527344,3,-0.18035030069710623,2.1022727765327045,38.0,-3.454518657234045,37.09000015258789,-2.814791005870296,37.47000122070313,-0.18035030069710623 3751,2020-02-28,35.65999984741211,36.459999084472656,34.889999389648445,35.5,3041234.0,-0.02408322512496941,-1.2753601154359802,-0.14814827896790958,33.79745496845142,56.05266912671642,2.650959229257822,2.1696392069255808,-1.9882052641664316,-3.8133925355131737,53.59385998380206,1.6500015258788991,1.5221460783930496,-2.2380004882812514,-4.796318801649697,0.3203178250871943,-3.5171596449654743,-0.9588413315970286,3.2190153089257834,21.508381674118265,-35.421239540107365,1.2791591566842213,2,1.645000457763679,0.9750003814697337,-3.2375006675720215,-4.160000801086426,-7.190000534057621,4,-0.18255749458042336,1.8548355836940371,36.540000915527344,2.1022727765327045,38.0,-3.454518657234045,37.09000015258789,-0.18255749458042336 3752,2020-03-02,35.310001373291016,37.43999862670898,34.61999893188477,36.86999893188477,2588049.0,-0.009814875928735978,1.0888910238659038,-9.749994039529883,29.545463302796477,51.670826629647436,2.666880709826266,2.61512487629831,-1.4414818802083502,-3.385028684784473,52.630627319664555,2.8199996948242045,1.18393229538961,-2.5634990692138686,-5.214133151790648,0.08713501336291074,-3.888816110502262,-1.2381820279254754,3.1701122063779295,18.59843402172612,-34.7717725026812,1.3253170412883915,3,1.8599987030029368,1.3249988555908274,-2.610002040863037,-3.810002326965332,-6.14000129699707,0,-0.20220903481464791,-1.2753601154359802,35.65999984741211,1.8548355836940371,36.540000915527344,2.1022727765327045,38.0,-0.20220903481464791 3753,2020-03-03,36.13000106811523,36.75,34.72999954223633,35.88999938964844,1837277.0,0.023222873490015505,1.729731192634539,-0.1538474705583108,35.7142825751326,47.95389270916832,1.604925622579735,1.8846646172978225,-2.0534288002562064,-4.127805367679251,51.41411435586056,2.020000457763672,0.7701429342101491,-1.738999366760261,-4.401731059838426,0.9237323263179036,-3.0703652132993398,-0.40763352022118227,1.8868987538196151,40.70083440011074,-9.903126367588975,1.331365846539081,3,1.0399990081787251,0.6399993896484446,-3.222501754760735,-4.630002021789544,-6.990001678466786,1,-0.1461389573914268,1.0888910238659038,35.310001373291016,-1.2753601154359802,35.65999984741211,1.8548355836940371,36.540000915527344,-0.1461389573914268 3754,2020-03-04,36.2599983215332,36.86000061035156,35.939998626708984,36.099998474121094,1328593.0,0.003598041781756267,-2.8333452542736572,0.6666613685130929,35.04071160375075,44.332106512344254,1.0806428081410573,1.8071539586513268,-1.9943963159415787,-4.19117470444052,49.88598846066098,0.9200019836425781,0.36122655873482046,-1.5835020065307646,-4.299778369161437,1.1327743560999082,-2.9416401878460974,-0.22536382521543175,1.349273393595631,53.2467017750716,5.100857502627008,1.358138181315335,3,0.4100017547607493,0.9100017547607493,-3.3174991607666016,-4.7599992752075195,-7.139997482299805,2,-0.19718692890660117,1.729731192634539,36.13000106811523,1.0888910238659038,35.310001373291016,-1.2753601154359802,35.65999984741211,-0.19718692890660117 3755,2020-03-05,36.040000915527344,36.91999816894531,35.709999084472656,36.56999969482422,1541181.0,-0.006067220523703454,-1.03360773452326,-3.3124955296473786,32.00467244998627,40.46799969117461,0.9506934667945117,2.1026650200053467,-1.6040157157158674,-3.8958912911513437,47.931308960564714,1.2099990844726562,0.05086034244078519,-1.7829994201660142,-4.549285593688687,0.9832867533566585,-3.1661425069273506,-0.39985633340467786,1.2105580656122044,50.35468572031503,6.836486402350012,1.3831430867613363,3,0.5049991607666087,1.1299991607666087,-2.752500534057617,-4.310000419616699,-6.05000114440918,3,-0.2019977941651221,-2.8333452542736572,36.2599983215332,1.729731192634539,36.13000106811523,1.0888910238659038,35.310001373291016,-0.2019977941651221 3756,2020-03-06,34.34000015258789,35.40999984741211,34.02000045776367,35.349998474121094,2130046.0,-0.047169831291736464,1.4601735854406983,1.9056615995854207,25.816009967271313,37.05219599462573,2.1948664247802157,3.5773190084085655,0.2417452110438063,-2.130843350009286,45.340197557555015,2.020000457763672,-0.3917043350286775,-3.2235002517700195,-6.274617509515878,-0.17238299402416146,-4.749058880642949,-1.6979416228970905,2.594891622641086,9.356721232482519,-27.691411143993115,1.525558628872928,3,1.835000991821289,2.530000686645508,-0.4875011444091726,-2.2950010299682546,-5.639999389648441,4,-0.18462434841049657,-1.03360773452326,36.040000915527344,-2.8333452542736572,36.2599983215332,1.729731192634539,36.13000106811523,-0.18462434841049657 3757,2020-03-09,30.229999542236328,32.290000915527344,30.10000038146973,31.0,4005605.0,-0.11968551520352366,-3.2524332612367264,0.7623779578116443,18.995618093666693,33.41733118713697,5.777429052939674,7.439462206909667,4.440179846817031,2.0184106159397004,43.34077577098686,4.2399997711181605,-0.9229730322956442,-6.934000778198239,-11.391436640221116,-2.476564916175363,-9.162718709209678,-4.705282847186801,6.689998626708984,1.9061466706826762,-32.25244659016372,2.2287179310114382,3,3.985001564025879,4.680001258850105,3.9875006675720215,2.070000648498535,-1.9799995422363281,0,-0.058220319402348175,1.4601735854406983,34.34000015258789,-1.03360773452326,36.040000915527344,-2.8333452542736572,36.2599983215332,-0.058220319402348175 3758,2020-03-10,29.940000534057614,31.51000022888184,29.690000534057614,30.3700008392334,3080142.0,-0.00959308675388959,-2.913976553975883,0.5584416227811649,14.006007289580054,28.55256018988231,5.527853984792397,7.432412155667226,4.7961117482210405,2.340627004618714,41.28927157292887,1.8199996948242259,-1.4934496599752123,-6.793499851226809,-12.240566946899829,-1.346432755553792,-9.517033399063319,-4.069966303390299,5.888797988891607,3.457815792271461,-23.167564983342448,2.723533547836509,3,3.7550001144409215,4.7650003433227575,4.342499732971195,2.3599996566772496,-0.6700000762939418,1,-0.025718117703029786,-3.2524332612367264,30.229999542236328,1.4601735854406983,34.34000015258789,-1.03360773452326,36.040000915527344,-0.025718117703029786 3759,2020-03-11,31.31999969482422,31.84000015258789,30.35000038146973,30.35000038146973,2780187.0,0.04609215551605672,-2.0721666512636836,-2.255810755664351,23.027702797229352,27.549769227540548,3.4650337402460423,5.774313736985405,3.4913811046522696,1.0106175495428005,39.02682148611517,1.899999618530277,-1.8804778983956254,-5.0490006446838365,-10.926031683552019,0.8280303941843421,-7.9875161641179275,-2.1104851252497454,3.4038151901245115,22.544947357951983,-2.512137202413207,2.9385155194340897,3,2.244999885559075,3.3850011825561523,3.1025004386901855,0.9800004959106445,-2.1700000762939453,2,-0.0696040972674733,-2.913976553975883,29.940000534057614,-3.2524332612367264,30.229999542236328,1.4601735854406983,34.34000015258789,-0.0696040972674733 3760,2020-03-12,28.770000457763672,29.920000076293945,28.28000068664551,29.5,3659878.0,-0.08141760095489226,1.089171603096461,-0.7525773804022766,19.720008525608407,25.985608511669103,5.360683173630747,7.939038520722292,6.093405194624509,3.60027766367611,36.800872278312596,3.0399990081787074,-2.2844890149642367,-7.095999813079835,-13.756024867260173,-0.43597475889949777,-10.426012340170004,-3.7659872859896666,5.0477278440246565,6.872367865264617,-16.429880935762043,3.3300125270901693,3,4.089999198913574,5.230000495910652,5.727498531341553,3.6049985885620117,-1.5799999237060582,3,0.012165463187376435,-2.0721666512636836,31.31999969482422,-2.913976553975883,29.940000534057614,-3.2524332612367264,30.229999542236328,0.012165463187376435 3761,2020-03-13,27.46999931335449,30.25,27.36000061035156,28.81999969482422,4030104.0,-0.045185996653621,-2.6815330731074276,1.849316750711995,19.66017701081553,24.887243368115662,6.008630802188993,8.772034539162139,7.425917255788111,4.93581662330978,34.48893397604606,2.889999389648441,-2.9197181465828876,-7.814000892639161,-15.267512923137144,-0.36048886214117815,-11.540756907888156,-4.0872448773901695,5.240183465405277,2.2312108761422795,-22.866854712219435,3.726756015248992,3,4.670000076293949,6.070001602172855,7.337501049041752,5.215001106262211,2.180000305175785,4,0.09173645870965075,1.089171603096461,28.770000457763672,-2.0721666512636836,31.31999969482422,-2.913976553975883,29.940000534057614,0.09173645870965075 3762,2020-03-16,25.06999969482422,26.88999938964844,23.71999931335449,26.270000457763672,3393024.0,-0.08736802615657568,1.5983621806948052,0.888889202855651,17.513498878890942,22.86493406853326,7.602853015997233,10.60029286249221,9.823150410220876,7.346102952025646,32.29870727255653,3.75,-3.2831574957361482,-9.506000518798828,-17.998909182325797,-1.0130918552718597,-13.752454850562316,-5.259546187035344,6.570146650253907,16.625618743127884,-10.984371336340207,4.246454331763485,3,5.249999046325684,6.65000057220459,10.78999948501587,8.599999427795417,4.380001068115231,0,0.14479461955736106,-2.6815330731074276,27.46999931335449,1.089171603096461,28.770000457763672,-2.0721666512636836,31.31999969482422,0.14479461955736106 3763,2020-03-17,22.959999084472656,26.09000015258789,21.68000030517578,25.79999923706055,4805115.0,-0.08416436521884674,1.5789457833677065,2.3666652891379774,11.827395538739054,20.285676727976405,8.547038868779925,12.086367139504787,11.919993829037402,9.454704180087091,31.008996906174485,4.409999847412109,-3.715534269580111,-10.826501083374026,-20.534426386292225,-1.1185757804558278,-15.680463734833125,-5.972538431914927,7.290000915527344,12.59841337126504,-10.67551809773868,4.853962651459098,3,6.340000152587891,7.7400016784668,13.107500553131104,10.71000003814698,6.650001525878903,1,0.23040074592619897,1.5983621806948052,25.06999969482422,-2.6815330731074276,27.46999931335449,1.089171603096461,28.770000457763672,0.23040074592619897 3764,2020-03-18,20.76000022888184,22.940000534057614,20.6200008392334,22.899999618530273,3358087.0,-0.09581876930816724,1.0900886658876934,0.7535208713627715,11.399202141979401,17.99618002708675,9.294565951925478,13.502718525104694,14.092605712663907,11.63905951474079,29.47203730566671,2.339998245239258,-4.197182746710524,-12.089499950408932,-23.01647628153982,-1.1625236192780477,-17.552988115974376,-6.626011784843488,7.7759998321533175,1.453784027508641,-20.087569547576763,5.463488165565442,3,7.255000114440914,9.410000801086426,15.394999027252194,12.909998893737797,8.170000076293942,2,0.4099229352147358,1.5789457833677065,22.959999084472656,1.5983621806948052,25.06999969482422,-2.6815330731074276,27.46999931335449,0.4099229352147358 3765,2020-03-19,22.46999931335449,22.709999084472656,20.3700008392334,20.76000022888184,3532244.0,0.08236989718784571,1.1369860388960016,-0.7990652206464289,18.99387361509794,17.23816487684526,6.098561667265102,11.065246570306346,12.37194630372699,9.913461684005899,27.854150496137148,2.339998245239258,-4.821226382508911,-9.557500839233402,-21.024938096100602,1.9099364176338014,-15.291219467667002,-3.823782210799802,4.482800903320317,21.255047090086478,-0.27847789486320096,5.733718628433602,3,3.8600015640258825,7.575001716613777,13.684999942779545,11.199999809265147,7.989999771118168,3,0.29728529191390285,1.0900886658876934,20.76000022888184,1.5789457833677065,22.959999084472656,1.5983621806948052,25.06999969482422,0.29728529191390285 3766,2020-03-20,23.209999084472656,24.86000061035156,22.63999938964844,23.81999969482422,4084625.0,0.03293279010820305,-1.537144252232145,-0.35672569411911825,22.068313397746422,17.579575466187453,4.03842377059712,9.595673669058684,11.597104969652051,9.134225032518998,26.7170837026559,2.3900012969970703,-5.516521683731334,-8.04200096130371,-19.699984926377255,3.615983003769834,-13.870992943840484,-2.2130089787669363,2.426241256713869,43.55826497934532,20.7589881874866,5.828991982536773,3,2.8950014114379883,6.835001945495609,13.035000324249268,10.46000003814698,8.580001831054688,4,0.1714778805074384,1.1369860388960016,22.46999931335449,1.0900886658876934,20.76000022888184,1.5789457833677065,22.959999084472656,0.1714778805074384 3767,2020-03-23,23.57999992370605,23.75,21.76000022888184,22.670000076293945,2528041.0,0.015941441354081043,2.183999633789057,-1.491801535883127,20.41488667638778,18.291673175832756,2.9345152956915896,8.57116167036897,11.172632309444271,8.713168457137701,26.679559338370773,1.9899997711181605,-6.246389784159774,-6.977500057220464,-18.73035183726191,4.775351722820979,-12.853925947241184,-1.1010741671997444,1.2800006866455078,56.118871849831564,34.11408246952264,5.876425890020721,3,2.5250005722045934,6.465001106262214,12.912499904632572,10.089999198913585,8.750001907348643,0,0.25742153157183756,-1.537144252232145,23.209999084472656,1.1369860388960016,22.46999931335449,1.0900886658876934,20.76000022888184,0.25742153157183756 3768,2020-03-24,25.899999618530273,26.43000030517578,24.40999984741211,24.76000022888184,3636664.0,0.09838845217687298,-1.19565248940074,1.2527467920905813,27.863246664971783,18.82895582780414,-0.021037196812400794,5.660045024472716,8.788534637830303,6.350295189949996,26.59058830484431,2.85000038146973,-6.763378907059995,-4.09800033569336,-15.604274954467485,7.408274283080765,-9.85113764508042,1.6551369736937005,-5.529998779296875,91.254113310997,70.1773490209064,5.753137309387062,3,-0.5899991989135742,4.145001411437992,10.707499504089355,7.769999504089363,4.420000076293945,1,0.13706568327009983,2.183999633789057,23.57999992370605,-1.537144252232145,23.209999084472656,1.1369860388960016,22.46999931335449,0.13706568327009983 3769,2020-03-25,28.43000030517578,28.6299991607666,26.60000038146973,27.040000915527344,3467107.0,0.09768342563354349,1.2681587342856555,1.2192983630255287,35.2003094489654,20.548989263732693,-3.3571341457065387,2.5047426256368794,6.200268997725772,3.789302464773044,27.71547787890829,2.729999542236328,-6.733077964258673,-1.08949966430664,-11.97377671228476,9.794777383671477,-6.531638188295702,4.352638859682418,-7.938799476623537,97.57870585676226,76.89219931032115,5.442138523989058,3,-3.119999885559082,1.615000724792484,8.552498817443848,5.239998817443855,2.6100006103515625,2,0.04150546227609264,-1.19565248940074,25.899999618530273,2.183999633789057,23.57999992370605,-1.537144252232145,23.209999084472656,0.04150546227609264 3770,2020-03-26,29.95000076293945,30.01000022888184,27.20000076293945,27.96999931335449,2268814.0,0.05346466554511253,1.67618948142832,1.4244621000054887,41.40227262132022,22.964777664899884,-5.243565983728253,0.4908902208293746,4.624924959668537,2.24906945076717,28.692422390238466,2.80999946594239,-6.5956960468199135,0.7600008010864236,-9.616562415281965,11.136564017454813,-4.428280807097767,5.948282409270618,-9.133248001098632,99.27273374615285,73.96597117562465,5.1882816081841945,3,-4.760000228881832,0.0950002670288157,7.509998321533207,3.799998283386234,-0.4300003051757777,3,-0.03405677568548948,1.2681587342856555,28.43000030517578,-1.19565248940074,25.899999618530273,2.183999633789057,23.57999992370605,-0.03405677568548948 3771,2020-03-27,29.149999618530273,30.3700008392334,28.739999771118164,29.459999084472656,2671018.0,-0.02671122283906946,-1.8849597852965254,-0.1565652722160196,47.56975707227641,26.30436190860938,-4.671448215249885,0.8202252921709672,5.385902786417887,3.019509884248613,30.35116681439767,1.6300010681152344,-6.726578973775062,0.2854996681213393,-9.634907276311353,10.205906612554035,-4.67470380409501,5.245703140337689,-7.781652008666995,85.83041655959522,55.18573913628312,4.960203472216348,3,-3.779998779296875,0.39500141143799183,8.505001068115234,4.615000724792488,1.8299999237060547,4,0.04493994796177048,1.67618948142832,29.95000076293945,1.2681587342856555,28.43000030517578,-1.19565248940074,25.899999618530273,0.04493994796177048 3772,2020-03-30,28.170000076293945,29.399999618530273,27.45000076293945,29.149999618530273,1765040.0,-0.03361919571392913,1.6351344036827353,3.1612942920955645,46.1370570284757,30.116546518580122,-3.5821734222052974,1.3047842577703328,6.299535015125201,3.9732108744376404,31.73625931360393,1.9499988555908239,-6.567450003149677,-0.337499809265136,-9.783831447989918,9.108831829459646,-5.060665628627525,4.385666010097253,-6.081520208081059,63.08724166391178,27.805499913261713,4.72316581936239,3,-2.799999237060547,1.25000095367432,9.567500114440918,5.595000267028816,3.110000610351566,0,0.12850553175112545,-1.8849597852965254,29.149999618530273,1.67618948142832,29.95000076293945,1.2681587342856555,28.43000030517578,0.12850553175112545 3773,2020-03-31,30.85000038146973,30.85000038146973,28.60000038146973,28.989999771118164,3037093.0,0.09513668079224114,1.4193540448083126,-1.8979606930296142,49.02932818236301,34.29767163417829,-5.615844658018073,-1.8878535079767893,3.5787499197037356,1.2793550085103114,32.9816808668445,2.680000305175785,-6.243804917745408,2.606500530242922,-6.217491593141862,11.430492653627706,-1.8054955314494698,7.018496591935314,-8.098998835575202,100.0,60.500248585690144,4.411996061692392,3,-5.239999771118168,-1.4999990463256871,6.757499694824215,2.914999961853031,1.1199989318847585,1,0.04797411446626554,1.6351344036827353,28.170000076293945,-1.8849597852965254,29.149999618530273,1.67618948142832,29.95000076293945,0.04797411446626554 3774,2020-04-01,29.11000061035156,30.18000030517578,29.020000457763672,29.739999771118164,1716233.0,-0.056401936778040174,-1.8641990425574502,-0.3387091150725625,50.726496005164506,37.82351856640791,-2.8684891686266596,-0.74940075213512,5.254003639371536,2.988055311595911,34.20533277829379,1.8299999237060582,-5.635166360363073,1.2240006446838336,-6.773089986776942,9.221091276144609,-2.7745446710465522,5.2225459604142195,-5.5490991808995105,52.32876841179495,8.342407037617427,3.998545315730387,4,-2.805000305175774,0.24000072479248402,8.399999618530277,4.654999732971202,3.2499999999999964,2,0.04156643968060858,1.4193540448083126,30.85000038146973,1.6351344036827353,28.170000076293945,-1.8849597852965254,29.149999618530273,0.04156643968060858 3775,2020-04-02,28.76000022888184,30.31999969482422,28.190000534057614,29.559999465942386,2618416.0,-0.012023372522543263,-1.1958769778924248,1.2698417504034127,52.87305316634308,41.24626742958532,-1.712510342896369,-1.0253334711673823,5.539014073512217,3.305840277329377,35.8286290171462,2.129999160766605,-4.6402991137918335,1.2380002975463889,-5.801813585563824,8.277814180656602,-2.2819066440087177,4.757907239101495,-4.470188904228024,38.52940038001134,-10.295101815007271,3.5199069415551074,4,-2.4549999237060547,0.2750005722045863,8.387499809265133,5.0050001144409215,3.110000610351559,3,0.07927679654035069,-1.8641990425574502,29.11000061035156,1.4193540448083126,30.85000038146973,1.6351344036827353,28.170000076293945,0.07927679654035069 3776,2020-04-03,28.0,29.32999992370605,28.0,28.56999969482422,1726168.0,-0.02642559884678375,-3.666668897484963,0.7125002980235081,57.03988493949921,45.315711681042146,-0.22528518264532593,-0.805987076372535,6.226754551894743,4.034467207555402,37.17861541778482,1.3299999237060511,-3.374199623739223,0.7950000762939453,-5.481752849238468,7.071753001826362,-2.3433763864722614,3.933376539060152,-3.0541697696645933,16.176449963788492,-35.20408803580081,3.138376462766208,4,-0.36999988555908203,0.9049997329711879,9.147500038146973,5.765000343322761,3.2000007629394496,4,0.054285730634416884,-1.1958769778924248,28.76000022888184,-1.8641990425574502,29.11000061035156,1.4193540448083126,30.85000038146973,0.054285730634416884 3777,2020-04-06,28.46999931335449,28.959999084472656,27.559999465942386,28.60000038146973,1555711.0,0.016785689762660372,2.294122662932736,0.22807217143393785,64.37141420697131,49.37217474126431,0.07968814101733557,-1.491048638603889,5.70458604215391,3.542694339806399,36.56303046730033,1.3999996185302699,-2.300022459398079,1.352999401092525,-4.793175281582247,7.4991740837672936,-1.7200879402448592,4.426086742429909,-2.933752067905651,27.659562133168624,-27.444116266857403,3.0730873413373847,4,0.2550010681152415,0.4350004196166992,8.500000953674327,5.295001029968272,2.2399997711181676,0,0.08816298873967554,-3.666668897484963,28.0,-1.1958769778924248,28.76000022888184,-1.8641990425574502,29.11000061035156,0.08816298873967554 3778,2020-04-07,29.170000076293945,29.75,28.899999618530273,29.45000076293945,1319107.0,0.024587312252273508,-1.07316761142267,2.153833739252767,73.7973936143227,53.66073964852623,-0.12033791064480326,-2.3733779954662673,4.934973771110023,2.831315941420229,35.62009760654972,1.2800006866455114,-1.2550168962999173,2.0915001869201646,-3.989519160972833,8.172519534813159,-0.9490094870263306,5.13200986086666,-3.102377517243017,58.33335061004048,-3.4097558864730217,3.040509673946497,4,-0.14499950408935547,-0.5250005722045898,7.732500076293952,4.595000267028816,3.8500003814697266,1,0.07233461106729089,2.294122662932736,28.46999931335449,-3.666668897484963,28.0,-1.1958769778924248,28.76000022888184,0.07233461106729089 3779,2020-04-08,29.13999938964844,29.399999618530273,28.60000038146973,28.82999992370605,1410644.0,-0.0010284774277352637,-1.0779240081149266,-1.1071382347532086,70.85678105229083,56.933462807522965,0.023431580133397745,-2.6509889812750664,4.859729185015038,2.8512457530507476,34.955507122488804,0.7999992370605433,-0.1327592266602693,2.17049951553345,-3.663540738253861,8.004539769320761,-0.7465206113602072,5.087519642427107,-2.5941390483556326,57.24636929998245,-9.22088631012896,2.917020126893656,4,0.010001182556148791,-0.4949998855590856,7.8300008773803675,4.640001296997067,3.9500007629394496,2,0.09711736386347924,-1.07316761142267,29.170000076293945,2.294122662932736,28.46999931335449,-3.666668897484963,28.0,0.09711736386347924 3780,2020-04-09,29.1200008392334,30.07999992370605,29.11000061035156,29.68000030517578,1216326.0,-0.0006862920670529515,-2.3448256584463905,-1.8064530022334062,69.35167268953228,59.35367565388473,-0.09687416800807114,-2.7441171532857496,4.749513701865283,2.861433921768981,33.36889030624993,0.9699993133544922,0.7476834069337883,2.1330009460449233,-3.7258268337696947,7.991828725859538,-0.7964129438623857,5.062414835952232,-2.143726493922898,61.90480515528998,-7.152107073386276,2.9294138899073077,4,0.029999732971191406,-0.47500133514404297,7.799999237060554,4.659999847412109,5.600000381469727,3,0.1112637251971813,-1.0779240081149266,29.13999938964844,-1.07316761142267,29.170000076293945,2.294122662932736,28.46999931335449,0.1112637251971813 3781,2020-04-14,29.989999771118164,29.989999771118164,29.0,29.690000534057614,2079040.0,0.029876336085561395,5.6000152588278675,-0.5357134342185547,70.32339778486318,62.04104684903889,-0.9333390132437671,-3.600229657413699,3.769620563374815,1.9923321654322876,31.42411126286735,0.9899997711181641,1.3326547689349155,2.876999855041504,-3.132029293986321,8.886029004069325,-0.12751471947240844,5.881514429555416,-2.626352822191741,96.42856602225555,24.671989144375544,3.004514574513911,4,-0.7849998474121058,-2.09999942779541,6.867500305175788,4.020000457763679,4.80000114440918,1,0.0626875986149813,-2.3448256584463905,29.1200008392334,-1.0779240081149266,29.13999938964844,-1.07316761142267,29.170000076293945,0.0626875986149813 3782,2020-04-15,28.70000076293945,29.95000076293945,28.56999969482422,29.85000038146973,1588793.0,-0.043014305369253325,1.0444454491380961,-3.833341810459905,59.4979687513142,63.20422913447791,0.49142547246513857,-2.1337339695930986,4.935048776004326,3.2789296180878083,28.544129548346337,1.4200000762939453,1.5903460009946784,1.4055007934570263,-4.562853032957104,7.37385461987116,-1.578676119750039,4.3896777066640915,-0.987718470758697,8.609340954305528,-58.17426212286586,2.9841769132070666,4,0.2399988174438512,-2.3699998855590785,7.8225002288818395,5.8099994659423935,6.159999847412106,2,0.08710801162166759,5.6000152588278675,29.989999771118164,-2.3448256584463905,29.1200008392334,-1.0779240081149266,29.13999938964844,0.08710801162166759 3783,2020-04-16,28.25,29.239999771118164,27.959999084472656,28.82999992370605,1249129.0,-0.015679468675155572,-1.2068943971718666,0.5043479270430551,49.28909831222243,63.04451827970657,0.5965661981188575,-1.335574996138103,5.239141324452689,3.72207921450282,25.228477205586643,1.2800006866455078,1.694927615161216,0.6909999847412109,-4.9271435939996095,6.309143563482031,-2.1180718046291993,3.500071774111621,2.60000038146973,13.679283053124161,-47.176175806536435,2.8090717893704107,4,0.6899995803833008,-2.1449995040893555,6.312500953674316,6.4800004959106445,7.6100006103515625,3,0.08707961360965144,1.0444454491380961,28.70000076293945,5.6000152588278675,29.989999771118164,-2.3448256584463905,29.1200008392334,0.08707961360965144 3784,2020-04-17,29.270000457763672,29.540000915527344,28.399999618530273,28.399999618530273,1437394.0,0.03610621089428934,-1.6206901087626142,-1.5000016442662882,47.20394607850059,62.414617492168524,-0.4451653936325748,-1.7764163003110411,4.0643460033186045,2.692946039218043,21.501349306263,1.2900009155273438,1.9494046265906704,1.2855004310607896,-3.371286834250043,5.942287696371626,-1.0428932015946266,3.613894063716206,1.522199897766118,61.79249314659329,5.557111225111015,2.3283936326554175,4,-0.4500007629394531,-3.1649999618530273,4.930000305175781,5.435000419616699,7.180000305175781,4,0.12811752447394786,-1.2068943971718666,28.25,1.0444454491380961,28.70000076293945,5.6000152588278675,29.989999771118164,0.12811752447394786 3785,2020-04-20,29.149999618530273,29.53000068664551,28.739999771118164,29.13999938964844,1068686.0,-0.004099789455301095,1.051944127242047,0.011494504868114944,50.0,61.63240805444639,-0.29505337120841446,-1.1913902138233183,4.035282149103587,2.8068557567910766,17.53285536545694,0.7900009155273473,1.9213860059549681,0.8314995765686035,-3.054357972636346,4.71735712577355,-1.1114291980338713,2.7744283511710783,1.5855567115783735,58.620696135036475,5.875709054589308,1.9429287746024735,4,-0.3299999237060547,-3.539999008178711,4.9850006103515625,5.555001258850098,7.55000114440918,0,0.135162970347108,-1.6206901087626142,29.270000457763672,-1.2068943971718666,28.25,1.0444454491380961,28.70000076293945,0.135162970347108 3786,2020-04-21,27.190000534057614,28.690000534057614,26.6299991607666,28.59000015258789,2370200.0,-0.06723839142785837,1.5750011026856725,-139.9967575815874,46.06741727831432,59.59863061792895,1.7187043077111888,1.140545133391612,5.721075055421746,4.755212410246418,15.18796602980214,2.520000457763672,1.9166665129507834,-1.3274995803833036,-4.44313690709598,1.7881377463293724,-2.88531824373964,0.2303190829730326,3.4900446511383123,16.86750310374871,-33.14123792510306,1.5578186633563378,4,1.1649990081787145,-1.5799999237060511,6.239999771118168,6.81000041961671,9.129999160766605,1,0.27694007130355125,1.051944127242047,29.149999618530273,-1.6206901087626142,29.270000457763672,-1.2068943971718666,28.25,0.27694007130355125 3787,2020-04-22,29.649999618530273,29.78000068664551,27.25,27.670000076293945,2297860.0,0.0904744036834908,1.2589274918554532,-1.4142857726739502,45.09803524357033,56.409813021178685,-0.621686112119189,-0.8868580649400926,3.052033257629155,2.29679945276861,12.29372375373633,2.5900001525878977,1.9372182694702786,0.8289995193481445,-1.2821529695282123,2.9401520082245014,-0.2265767250900339,1.884575763786323,0.8680437256884801,95.87298396374696,50.03197675773573,1.0555762444381782,4,-1.2950000762939453,-4.039999008178711,3.190000534057617,3.8900012969970703,6.210000991821289,2,0.1733558638491428,1.5750011026856725,27.190000534057614,1.051944127242047,29.149999618530273,-1.6206901087626142,29.270000457763672,0.1733558638491428 3788,2020-04-23,29.45000076293945,30.29999923706055,28.489999771118164,30.0,1320157.0,-0.0067453240527474145,2.147831423216612,-0.2777774566752419,51.58878621289582,54.26892470569035,-0.4221900678527213,-0.42927471084006896,3.025716937804507,2.4972375544403143,10.715921178131186,1.8099994659423864,1.9132686065400861,0.45150060653686097,-1.1644628876700693,2.0674641007437913,-0.3564811405666042,1.2594823536403261,0.9125208139412173,76.83927911578004,30.504522890247465,0.8079817471034649,4,-0.9850015640258754,-3.840000152587887,1.569998741149906,2.269999504089359,5.689998626708995,3,0.18370117851474466,1.2589274918554532,29.649999618530273,1.5750011026856725,27.190000534057614,1.051944127242047,29.149999618530273,0.18370117851474466 3789,2020-04-24,29.61000061035156,30.1200008392334,28.10000038146973,28.899999618530273,1778098.0,0.005432931859664203,1.3352586880759898,-1.2909126849263615,54.04377103460537,52.568046744031804,-0.5682685460369754,-0.5231620026047814,2.6346606789876397,2.3427632660517226,10.185652709623838,2.0200004577636683,1.6999612696386563,0.5525004386901813,-1.0622327970728307,2.1672336744531933,-0.2548661791913247,1.3598670565716873,0.6899986267089915,81.19894789196385,32.47744822967593,0.8073666178815053,4,-1.1450014114379847,-3.9999999999999964,0.38999938964844105,1.0900001525878977,5.340000152587887,4,0.21107733438597176,2.147831423216612,29.45000076293945,1.2589274918554532,29.649999618530273,1.5750011026856725,27.190000534057614,0.21107733438597176 3790,2020-04-27,28.93000030517578,29.82999992370605,28.8799991607666,29.649999618530273,1247835.0,-0.02296522428770409,-1.3170705043066366,-1.0140821233327564,54.45829634758158,50.80525769544496,0.09157606788418704,0.08063873618914386,3.063846645134184,3.022794337252961,10.224792875612982,0.9500007629394496,1.226752116405752,-0.07649984359741069,-1.6360311579114821,1.4830314707166607,-0.8562655007544464,0.703265813559625,1.3699989318847692,62.6703296075071,9.425946126337294,0.7797656571570363,4,-0.46500110626220703,-3.3199996948242188,0.16250038146972656,1.240000724792484,7.0,0,0.25993779393145355,1.3352586880759898,29.61000061035156,2.147831423216612,29.45000076293945,1.2589274918554532,29.649999618530273,0.25993779393145355 3791,2020-04-28,30.459999084472656,30.739999771118164,28.79999923706055,29.0,1510686.0,0.05288623446793217,-1.086021395112271,-2.02777844005224,58.659706142046566,50.712117405526335,-1.525125357163887,-1.4189356999092908,1.2866144194042022,1.5084297082678546,10.22882317244663,1.9400005340576136,0.884829913305996,1.3879989624023423,-0.3015302308015926,3.0775281556062772,0.5432343658003731,2.2327635590043116,-3.8299999237060547,91.97705716307833,34.03004759156168,0.8447645966019675,4,-1.7749996185302734,-4.1549987792968714,-2.27249813079834,-0.414998054504391,6.3600006103515625,1,0.20485889251545353,-1.3170705043066366,28.93000030517578,1.3352586880759898,29.61000061035156,2.147831423216612,29.45000076293945,0.20485889251545353 3792,2020-04-29,31.790000915527344,32.110000610351555,30.290000915527344,30.459999084472656,1270566.0,0.043663882830931255,-1.1796427429302305,0.9109607294959894,60.808586973781345,51.99206059014399,-2.6493201612345274,-2.5969792850031297,-0.2841320547947177,0.19987892833759702,9.71558741889044,1.8199996948242116,0.6158534348804281,2.5370007514953627,0.5120188190681496,4.561982683922576,1.524509785281758,3.5494917177089675,-5.07780174255371,92.01995819054,32.71228105120861,1.0124909662136061,4,-2.4200010299682653,-4.8550004959106445,-3.7150001525878906,-1.7449998855590785,4.05999755859375,2,0.14249759826475072,-1.086021395112271,30.459999084472656,-1.3170705043066366,28.93000030517578,1.3352586880759898,29.61000061035156,0.14249759826475072 3793,2020-04-30,32.330001831054695,32.740001678466804,31.59000015258789,32.0,1866565.0,0.01698650204390506,-1.0000000000000124,0.24812133588793944,62.628674327474464,53.70591928447442,-2.849349237256149,-3.1836442388005324,-1.048092201301973,-0.3172291530241296,9.899193895538529,1.1500015258789134,0.25541544661847837,3.0030015945434627,0.6505949645290663,5.355408224557859,1.8267982795362627,4.179204909550663,-5.4018906005859435,91.16379886192158,30.290207581593783,1.1762033150071982,4,-2.645001411437992,-3.755001068115238,-4.2550010681152415,-2.2850008010864293,3.979999542236321,3,0.10918647013208993,-1.1796427429302305,31.790000915527344,-1.086021395112271,30.459999084472656,-1.3170705043066366,28.93000030517578,0.10918647013208993 3794,2020-05-04,30.31999969482422,31.3700008392334,29.93000030517578,31.3700008392334,3124740.0,-0.062171420426576085,1.7428551706348558,-3.181803995006174,54.103963018834335,54.16191517545601,-0.7540364165891162,-1.1366191475099114,0.6857983085025303,1.7128324405084072,9.990662126482654,2.4000015258789134,0.16184464238814655,0.9324995040893569,-1.4583331948795326,3.3233322030582464,-0.2629168453950861,2.1279158535738,-3.043175037475585,38.57866791628572,-21.248889866470584,1.1954163494844443,5,-0.634999275207516,-0.6499986648559499,-2.6424989700317383,-0.2749986648559535,5.659999847412109,0,0.15897096778820297,-1.0000000000000124,32.330001831054695,-1.1796427429302305,31.790000915527344,-1.086021395112271,30.459999084472656,0.15897096778820297 3795,2020-05-05,31.040000915527344,31.84000015258789,30.68000030517578,30.85000038146973,1494296.0,0.02374674234663776,-3.3773522436508765,-0.1809526923558966,53.6281994382352,55.00200208211388,-1.3161547465274595,-1.767680260858512,-0.2886205067730998,1.02414697547691,9.694937438040562,1.5200004577636719,0.31441748738482644,1.5385006904602037,-0.9420963094335164,4.019097690353924,0.2982021905133436,2.7787991904070637,-3.4353856369116187,56.852799250228344,1.5866555664665185,1.24029849994686,5,-1.0450000762939418,-1.355000495910641,-3.3625001907348633,-0.9949998855590785,3.6899986267089844,1,0.12596648621412188,1.7428551706348558,30.31999969482422,-1.0000000000000124,32.330001831054695,-1.1796427429302305,31.790000915527344,0.12596648621412188 3796,2020-05-06,29.520000457763672,31.170000076293945,29.51000022888184,31.10000038146973,1943657.0,-0.04896908546814227,-1.0749993145467533,-8.315765697937232,52.78911373970487,55.85656635946217,0.635995504670305,-0.13488194136964182,0.9601794393716361,2.566144008429802,9.512424288039034,1.6599998474121058,0.39698095937009725,-0.05749979019164897,-2.4354151210552217,2.320415540671924,-1.2464574556234354,1.1314578752401374,-1.6072619951568825,0.3096044703979112,-58.34431692333527,1.1889576654317862,5,0.900000572204597,0.1649999618530309,-1.9024996757507324,0.5250005722045934,5.3899993896484375,2,0.21714091287306525,-3.3773522436508765,31.040000915527344,1.7428551706348558,30.31999969482422,-1.0000000000000124,32.330001831054695,0.21714091287306525 3797,2020-05-07,30.979999542236328,31.1299991607666,29.670000076293945,29.670000076293945,1165464.0,0.04945796279920733,-1.2290071445523334,-0.8291136260751453,58.688730230535384,56.64544902808879,-0.687836256677226,-1.47270279505328,-0.7193490054817389,1.1408464233541622,9.15394182143874,1.6099987030029297,0.4899143205904579,1.2769992828369148,-1.1196750430817204,3.6736736087555535,0.07866211987759542,2.475336445796234,-2.7776252866779387,45.51079423024329,-18.054181136690723,1.1983371629593187,5,-0.5599985122680593,-1.2949991226196254,-3.522498607635498,-0.9349985122680629,3.529998779296868,3,0.18850872301098565,-1.0749993145467533,29.520000457763672,-3.3773522436508765,31.040000915527344,1.7428551706348558,30.31999969482422,0.18850872301098565 3798,2020-05-08,31.28000068664551,31.86000061035156,30.85000038146973,31.04999923706055,763528.0,0.00968370396520446,-2.2063542041955446,0.17557369721483307,56.704468806077664,56.94108211380794,-0.7833283866574376,-1.6933414345475235,-1.227669246162474,0.8944090912685674,9.016986821946084,1.0100002288818288,0.8210070838954842,1.4715003967285192,-1.0106236168838372,3.9536244103408755,0.230438389922341,2.7125624035346974,-2.8053687857126164,75.31915618910205,11.05368242008197,1.2410620068061784,5,-0.5100002288818324,-1.5950002670288086,-3.8849997520446813,-1.234999656677246,4.050001144409176,4,0.1460996703055275,-1.2290071445523334,30.979999542236328,-1.0749993145467533,29.520000457763672,-3.3773522436508765,31.040000915527344,0.1460996703055275 3799,2020-05-11,31.96999931335449,32.06999969482422,31.11000061035156,31.489999771118164,1121526.0,0.022058779142021034,1.823525451873138,2.086941378423861,59.06169487769065,57.45257083937561,-1.2330214931379935,-2.2772063727454004,-2.15160071658676,0.26476576671396757,8.710170574421111,0.9599990844726598,1.0244295009874662,2.0199990272521937,-0.6193470953706459,4.659345149875033,0.7003259659407739,3.3396720885636135,-3.2394452257695576,96.09373428392813,29.828937191610933,1.319673061311419,5,-1.1999988555908097,-2.284998893737786,-4.489998340606686,-1.9249982833862234,2.8000011444091832,0,0.13575233510010198,-2.2063542041955446,31.28000068664551,-1.2290071445523334,30.979999542236328,-1.0749993145467533,29.520000457763672,0.13575233510010198 3800,2020-05-12,32.360000610351555,32.360000610351555,31.170000076293945,31.75,1545362.0,0.012198977334170857,2.901637191385114,1.270835816862562,68.4774794537431,58.54343454067522,-1.2128551781650287,-2.5423784162059277,-2.728758861339731,-0.05912555902170169,8.715135350560788,1.19000053405761,1.174387641010199,2.2480003356933516,-0.5686241966336993,5.064624868020399,0.8396880695298279,3.6563126018568752,-3.388879667313713,100.0,26.35132701206399,1.4083122661635237,5,-1.2349996566772319,-2.6750001907348526,-4.532499790191643,-2.31499958038329,3.069999694824226,1,0.11186646673692513,1.823525451873138,31.96999931335449,-2.2063542041955446,31.28000068664551,-1.2290071445523334,30.979999542236328,0.11186646673692513 3801,2020-05-13,31.8700008392334,32.25,31.84000015258789,32.22999954223633,1674505.0,-0.015142143444874079,1.0500011920940324,-0.5901612177001845,59.2346107804195,58.36854829696834,-0.5607856777655087,-2.0072235129239395,-2.4070991418961967,0.4964027105867217,8.671619100745204,0.5200004577636648,1.2855849258215848,1.6640005111694336,-1.2589571474857735,4.586958169824641,0.20252168184183006,3.125479340497037,-2.6727470520698198,81.78439874214304,10.494744345640768,1.4614788293276033,5,-0.7449998855590749,-2.1850004196166957,-4.200000286102295,-1.8249998092651332,3.469999313354492,2,0.08973952393129969,2.901637191385114,32.360000610351555,1.823525451873138,31.96999931335449,-2.2063542041955446,31.28000068664551,0.08973952393129969 3802,2020-05-14,31.20000076293945,31.79999923706055,30.26000022888184,31.79999923706055,1373918.0,-0.021022907394126822,4.133343082028855,1.6666684327365981,57.005601402488566,57.743762416414356,0.018686704701462276,-1.2019512382155568,-1.9054121607027525,1.2267844850797083,8.689742730624982,1.610000610351559,1.4449788839618591,0.8690004348754847,-1.9960333824048568,3.73403425215583,-0.563516473764686,2.3015173435156555,-1.7901821022976776,44.761922062115865,-24.758907363225056,1.4325169086401723,5,-0.26500034332275035,-1.5150003433227468,-2.932500839233395,-1.1549997329711843,4.639999389648441,3,0.11891022415869745,1.0500011920940324,31.8700008392334,2.901637191385114,32.360000610351555,1.823525451873138,31.96999931335449,0.11891022415869745 3803,2020-05-15,30.709999084472656,31.8799991607666,30.59000015258789,31.70000076293945,1015973.0,-0.015705181618099084,-1.0975601435319147,1.650006993629414,54.29016320467716,57.76445132595246,0.28465974937570593,-0.5462074587027956,-1.6193227765235996,1.7738138372776788,8.418377476241282,1.289999008178711,1.4247506829865273,0.2559988021850579,-2.4390448785247685,2.9510424828948807,-1.0915230381698535,1.6035206425399693,-1.1003694427613837,21.42851304035852,-44.68949070795142,1.3475218403549116,5,0.22500133514404297,-1.0249986648559535,-1.8949990272521973,-0.664998054504391,4.400001525878899,4,0.12373817487288252,4.133343082028855,31.20000076293945,1.0500011920940324,31.8700008392334,2.901637191385114,32.360000610351555,0.12373817487288252 3804,2020-05-18,33.02000045776367,33.110000610351555,31.28000068664551,31.29999923706055,1198553.0,0.07521984507186064,-1.0795473510586842,-1.7373720248301718,64.1522414435334,58.933789326541145,-1.790343188970521,-2.6992557845472405,-4.114789097299667,-0.4774430726062633,8.041319043638618,2.400001525878899,1.321401793372278,2.3785001754760735,-0.4861615905603287,5.243161941512476,0.9461692924578742,3.8108310584942764,-3.222548493847068,96.84210033187885,29.036823409205553,1.4323308830182016,5,-1.7100000381469727,-3.1500005722045934,-4.185000419616699,-2.9749994277954066,2.270000457763672,0,0.0699576420734993,-1.0975601435319147,30.709999084472656,4.133343082028855,31.20000076293945,1.0500011920940324,31.8700008392334,0.0699576420734993 3805,2020-05-19,33.09000015258789,33.27000045776367,32.049999237060554,32.889999389648445,1663160.0,0.002119918045239144,3.3571365317674693,0.11627943081208249,60.12316852815341,59.74868430303542,-1.719828094119439,-2.5918304768608706,-4.366171963472425,-0.4975945194260092,7.669392171519982,1.220001220703118,1.136927669358542,2.2514998435974114,-0.7211566180440556,5.224156305238875,0.7651716127766761,3.737828074418143,-3.027544296956492,94.01992387081484,28.0630095941265,1.4863282308207324,5,-1.619999885559082,-3.140000343322754,-4.192500114440918,-3.0449991226196254,1.9399986267089844,1,0.05077063455511621,-1.0795473510586842,33.02000045776367,-1.0975601435319147,30.709999084472656,4.133343082028855,31.20000076293945,0.05077063455511621 3806,2020-05-20,34.720001220703125,34.720001220703125,32.889999389648445,33.009998321533196,1501827.0,0.04925962709576348,1.140349389984086,8.549981880257448,61.02331986947946,60.008083151806986,-2.832506822305561,-3.824881818045,-6.107550685717214,-2.0719143254522834,6.621605082289037,1.8300018310546804,1.2704078483590138,3.505000877380372,0.5708565553153662,6.439145199445374,2.0379287163478708,4.972073038412873,-4.3367909048585,100.0,35.7974133411514,1.4670721610325017,5,-2.2300004959106445,-4.045001029968262,-5.822501182556152,-4.67500019073486,0.34999847412109375,2,0.02044928166791915,3.3571365317674693,33.09000015258789,-1.0795473510586842,33.02000045776367,-1.0975601435319147,30.709999084472656,0.02044928166791915 3807,2020-05-22,34.790000915527344,35.310001373291016,34.0,34.610000610351555,1546381.0,0.002016120171749236,1.1475410861245217,0.10526315789474056,59.594374723270924,60.3291838092729,-2.576130034151525,-3.678668717581793,-6.157913122661842,-2.0914876349179394,6.260488576783993,1.3100013732910156,1.379071161906083,3.3180005073547356,0.07668385013169399,6.559317164577774,1.697342178743213,4.938658835966255,-3.8863756910996976,88.98304399831895,27.026333624519147,1.6206583286115195,5,-2.005000114440918,-3.820000648498535,-6.2425007820129395,-4.7449998855590785,0.020000457763671875,4,0.01580911821175235,1.140349389984086,34.720001220703125,3.3571365317674693,33.09000015258789,-1.0795473510586842,33.02000045776367,0.01580911821175235 3808,2020-05-25,34.860000610351555,35.400001525878906,34.360000610351555,35.150001525878906,636739.0,0.0020120636097187283,1.632910658927848,-1.6111134658584931,70.86396543212648,61.640547204210215,-2.3299181716886253,-3.5021401590518906,-6.197708314174456,-2.120520601527936,6.187449381587277,1.0400009155273509,1.642689237689254,3.117500209808341,-0.31088878829652344,6.545889207913202,1.4033057107559088,4.831694708860773,-3.3394827250830375,86.89318433178211,21.07136623882424,1.7141944990524312,5,-2.0299997329711843,-3.8450002670288015,-7.2250003814697195,-4.81499958038329,0.5400009155273509,0,0.02811243617549808,1.1475410861245217,34.790000915527344,1.140349389984086,34.720001220703125,3.3571365317674693,33.09000015258789,0.02811243617549808 3809,2020-05-26,35.86000061035156,36.11000061035156,35.080001831054695,35.220001220703125,1300966.0,0.02868617276223051,-1.2391322375732035,-2.2068874799399634,71.59497362527382,61.98693544549141,-3.0397554753840126,-4.226597871187529,-7.199749276128088,-3.0773148069624483,6.055944171300247,1.250000000000007,1.7307650354420616,3.805000209808348,0.0694266836693771,7.540573735947319,1.937213446738859,5.672786972877834,-3.7187653425853853,93.84236661483314,25.775393877057297,1.8677867630694864,5,-2.6750001907348633,-4.4900007247924805,-8.33750057220459,-5.814999580383297,-0.470001220703125,1,-0.020914667797956144,1.632910658927848,34.860000610351555,1.1475410861245217,34.790000915527344,1.140349389984086,34.720001220703125,-0.020914667797956144 3810,2020-05-27,36.45000076293945,36.75,35.38999938964844,35.900001525878906,1846575.0,0.016452876256158655,1.3652231602341898,0.8593746274706149,83.8709581188888,64.724307371988,-3.339791635029499,-4.452620385069412,-7.702769943355953,-3.617844642902959,6.023665603873991,1.3600006103515625,1.8782412426702635,4.019000339508054,0.09855990509841916,7.939440773917685,2.05878012230324,5.979220556712871,-3.594387733507908,92.22800026880763,14.946162045846947,1.960220217204816,5,-2.945000648498535,-4.760001182556152,-8.987500667572021,-6.404999732971188,-1.3500022888183665,2,-0.03182441215725673,-1.2391322375732035,35.86000061035156,1.632910658927848,34.860000610351555,1.1475410861245217,34.790000915527344,-0.03182441215725673 3811,2020-05-28,36.70000076293945,37.209999084472656,36.310001373291016,36.45000076293945,2049340.0,0.006858710418853775,-2.396225600276386,0.4545460850748029,81.70730882116611,67.46894152961883,-3.16549012262508,-4.438742308054458,-7.819182773264451,-3.819132772527297,6.604983031521225,0.8999977111816406,1.9519440500567669,3.957000255584717,-0.2831447089681589,8.197145220137593,1.8369277733082754,6.077072737861155,-3.0655103393942156,84.11219729001928,2.695394036386773,2.1200724822764387,5,-2.8000011444091797,-4.780001640319824,-9.485000610351562,-6.654999732971188,-0.7900009155273438,3,-0.045504140297702333,1.3652231602341898,36.45000076293945,-1.2391322375732035,35.86000061035156,1.632910658927848,34.860000610351555,-0.045504140297702333 3812,2020-05-29,36.31999969482422,36.52000045776367,35.43000030517578,36.27999877929688,3428845.0,-0.010354252321950086,3.954518657234013,0.16000366210934658,77.69228947334778,70.06917778169336,-2.215861557756284,-3.902022966071094,-7.229884904268257,-3.3961267763611005,7.197024970890709,1.2700004577636719,1.8566421378946067,3.35049924850464,-1.1511989057039003,7.8521974027131805,1.09965017140037,5.60134832560891,-1.9704075390935003,68.77193452102108,-12.861971517248477,2.250849077104271,5,-2.0749998092651367,-4.090000152587891,-9.337499618530273,-6.2749986648559535,-1.1100006103515625,4,-0.034416299848651466,-2.396225600276386,36.70000076293945,1.3652231602341898,36.45000076293945,-1.2391322375732035,35.86000061035156,-0.034416299848651466 3813,2020-06-01,35.86000061035156,36.5,35.31999969482422,36.16999816894531,1098692.0,-0.012665173137052843,1.4329872581406324,-7.749761586879118,71.92784248017986,70.93313345243185,-1.0599780477445861,-3.334992401178752,-6.493596968629731,-2.8883354875844702,7.478361442619764,1.1800003051757812,1.986103908601116,2.7140002250671387,-1.9557929167590444,7.383793366893322,0.37910365415404357,5.04889679598023,-0.9383270688724537,36.61970822005617,-41.40119375182037,2.3348965709130924,6,-1.230001449584961,-3.205000877380371,-8.877500534057617,-5.814999580383297,0.0,0,-0.029280513641637973,3.954518657234013,36.31999969482422,-2.396225600276386,36.70000076293945,1.3652231602341898,36.45000076293945,-0.029280513641637973 3814,2020-06-02,35.139999389648445,35.91999816894531,34.900001525878906,35.7599983215332,2277002.0,-0.020078115126837992,1.1702087941075017,2.00001230557194,65.1086815003032,71.48707933822627,-0.008526747176354377,-2.3561764433115044,-5.429053506731904,-2.1184954553681337,7.960296732676932,1.0199966430664062,2.2047240144350653,1.7529990196228127,-2.7987208453672565,6.304718884612882,-0.5228609128722255,4.028858952117847,2.0699996948242116,10.389528892647016,-62.1722302662424,2.2758599324950355,6,-0.09000015258789773,-2.484999656677253,-8.102499485015876,-5.094998359680179,-0.07999801635742898,1,0.007399036446968488,1.4329872581406324,35.86000061035156,3.954518657234013,36.31999969482422,-2.396225600276386,36.70000076293945,0.007399036446968488 3815,2020-06-03,34.950000762939446,35.65999984741211,34.790000915527344,35.27000045776367,2902341.0,-0.005406904667305423,-1.7187492549412298,0.5161294292095738,67.30336368302444,72.18486198417571,0.5286528693495711,-1.9586522537930122,-4.944743540393361,-1.8805342471129265,8.683910254700674,0.8699989318847656,2.53190946134157,1.3675004005432072,-3.0947715971794665,5.8297723982658844,-0.8636355983181332,3.598636399404544,2.2137983703613386,6.611568945187825,-62.10744512400976,2.231135998861338,6,0.6549987792968821,-1.9450016021728445,-7.912500858306878,-4.904999732971181,0.6899986267089915,2,0.012589373879944521,1.1702087941075017,35.139999389648445,1.4329872581406324,35.86000061035156,3.954518657234013,36.31999969482422,0.012589373879944521 3816,2020-06-04,35.93000030517578,36.08000183105469,34.799999237060554,34.90999984741211,2108827.0,0.02804004351483491,-1.0645175183582178,-3.187504470352551,75.6785996379145,73.97199808580278,-0.29240807358477383,-2.5653342723851082,-5.636832054666968,-2.8225124565368134,8.961036680077813,1.2800025939941335,2.55365040524746,2.0269999504089355,-2.116068697901291,6.170068598719162,-0.04453437374618119,4.098534274564049,1.1388468994140624,65.89593591306898,-5.611687574218763,2.071534324155114,6,-0.14500045776367188,-2.9250011444091797,-8.892500400543213,-5.884999275207516,0.220001220703125,3,-0.023100523907736537,-1.7187492549412298,34.950000762939446,1.1702087941075017,35.139999389648445,1.4329872581406324,35.86000061035156,-0.023100523907736537 3817,2020-06-05,36.81999969482422,37.02000045776367,35.810001373291016,35.93000030517578,1272070.0,0.024770369665714442,-1.1415965053237098,0.8725480296349486,81.78980344585031,75.18598008732764,-0.9657262260386617,-3.1572567736367176,-6.234570501844715,-3.680425576830956,9.434956283384958,1.2099990844726562,2.7030763706429184,2.6249993324279757,-1.4736141938021063,6.723612858658058,0.5756925693129347,4.674306095543017,-2.029998779296875,91.03135408095713,12.644233463513572,2.049306763115041,6,-0.8199996948242188,-3.4600000381469727,-9.324999809265137,-6.7749986648559535,-0.06999969482421875,4,-0.024714824958024906,-1.0645175183582178,35.93000030517578,-1.7187492549412298,34.950000762939446,1.1702087941075017,35.139999389648445,-0.024714824958024906 3818,2020-06-08,35.849998474121094,36.97000122070313,35.65999984741211,36.75,1501982.0,-0.026344411427017933,-1.0468790978232474,-1.011238363022271,67.1100233356135,74.68765227736539,0.17821568683979194,-1.926079350750065,-5.052346017197596,-2.7012166896382155,10.299247959187154,1.3100013732910227,2.7045993518420985,1.4264982223510714,-2.493519436818083,5.346515881520226,-0.5335106072335094,3.386507051935652,-1.0499992370605398,47.53353256434951,-27.34106026902753,1.9600088295845772,6,0.15000152587890625,-2.4899988174438477,-7.697498321533203,-5.8049974441528285,0.9099998474121094,0,-0.017852145519906548,-1.1415965053237098,36.81999969482422,-1.0645175183582178,35.93000030517578,-1.7187492549412298,34.950000762939446,-0.017852145519906548 3819,2020-06-09,36.310001373291016,36.540000915527344,35.18000030517578,35.970001220703125,1469492.0,0.012831322698716008,2.4000047683761294,-0.3777773068282965,68.59122320462623,72.98990395355844,-0.2360666889781129,-2.154743976962692,-5.371966757092103,-3.160260921452661,11.189746002320076,1.3600006103515625,2.749546436433583,1.6695010185241728,-2.1580582246935407,5.497060261741886,-0.2442786030846804,3.583280640133026,-1.465602111816402,68.16146949695595,-4.1140957463116195,1.913779621608856,6,-0.3100013732910156,-2.9500017166137695,-7.180000782012936,-6.26500034332275,0.7399978637695312,1,-0.012393300631226789,-1.0468790978232474,35.849998474121094,-1.1415965053237098,36.81999969482422,-1.0645175183582178,35.93000030517578,-0.012393300631226789 3820,2020-06-10,35.97999954223633,36.790000915527344,35.63999938964844,36.36000061035156,820659.0,-0.009088455482610613,-1.1698113886559687,-1.117649698751248,58.559766059684414,70.41795475783825,0.022634526594870863,-1.622839391279605,-4.951524695680149,-2.8379158082375824,12.204453291672895,1.1500015258789062,2.6596910591400444,1.1584992408752441,-2.55568001215331,4.872678493903795,-0.6985903856390294,3.0155888673895177,-1.092088256835936,53.15313767269213,-14.970413948515933,1.857089626514276,6,-0.07499885559082031,-2.619999885559082,-6.3024988174438406,-5.934998512268063,1.0699996948242188,2,-0.025569710412734814,2.4000047683761294,36.310001373291016,-1.0468790978232474,35.849998474121094,-1.1415965053237098,36.81999969482422,-0.025569710412734814 3821,2020-06-11,34.72999954223633,35.59000015258789,34.509998321533196,35.52000045776367,1119974.0,-0.03474152351037818,1.3225838207667282,2.078943934146464,49.64870409802784,67.30200082724714,1.0770676968796664,-0.15556540069329117,-3.5979545191297007,-1.5896662458423094,12.964752248203895,1.470001220703132,2.444242344400358,-0.2345006942748995,-3.680777080605445,3.211775692055646,-1.9576388874401758,1.4886374988903768,2.2900009155273438,8.764981412865657,-54.37694065053349,1.723138193165273,6,1.0349998474121094,-1.369999885559082,-4.889998912811276,-4.684998512268063,2.270000457763672,3,0.02620212667453181,-1.1698113886559687,35.97999954223633,2.4000047683761294,36.310001373291016,-1.0468790978232474,35.849998474121094,0.02620212667453181 3822,2020-06-12,34.90999984741211,35.29999923706055,33.779998779296875,34.22999954223633,681254.0,0.005182847899461551,1.0821937135839887,-0.8607588824398582,50.28901275254718,64.89768641306573,0.7554712267725989,-0.045714646391552094,-3.638564487883208,-1.7778925848984954,12.864718827600136,1.5200004577636719,2.042095070667237,-0.24000034332275533,-3.1978875255314065,2.717886838885896,-1.718943934427081,1.2389432477815703,2.059800567626951,35.42320386491908,-23.69341923164496,1.4789435911043245,6,0.48999977111816406,-1.4700002670288086,-4.857499122619622,-4.864998817443844,2.0699996948242188,4,0.035519956570802425,1.3225838207667282,34.72999954223633,-1.1698113886559687,35.97999954223633,2.4000047683761294,36.310001373291016,0.035519956570802425 3823,2020-06-15,34.509998321533196,34.59000015258789,33.790000915527344,34.310001373291016,914426.0,-0.011458078706023445,3.444432670707413,0.29411302718530524,41.61489976832247,62.28726622062342,1.0547551521144811,0.6888897894736914,-3.187344389864286,-1.390602340968563,12.810029685900586,1.1199989318847656,1.6631546656193166,-0.8300018310546946,-2.9591084698312287,1.2991048077218394,-1.8945551504429616,0.23455148833357242,2.332210028076176,24.2524592740165,-29.21284082765781,1.0645533193882672,6,0.8900012969970774,-0.7749986648559499,-4.4574975967407084,-4.964997291564931,2.6800003051757812,0,0.06490877390362293,1.0821937135839887,34.90999984741211,1.3225838207667282,34.72999954223633,-1.1698113886559687,35.97999954223633,0.06490877390362293 3824,2020-06-16,35.33000183105469,35.68000030517578,34.790000915527344,34.950000762939446,1183907.0,0.023761331480848913,-1.5428526275061172,1.9000343327993705,43.23672977648577,59.61319578656358,0.2956260747031436,0.05356541665047132,-3.8894508234841965,-2.220114945300651,13.73998250023607,1.1700019836425852,1.353341286085211,-0.12549839019775533,-1.9541071620188148,1.7031103816233042,-1.0398027761082815,0.7888059957127709,1.3897181357421857,51.49508145196653,2.8118429302364447,0.9143043859105292,6,0.06999778747558594,-1.5950021743774414,-5.102501392364495,-5.910000801086422,6.089996337890625,1,0.04047541512498776,3.444432670707413,34.509998321533196,1.0821937135839887,34.90999984741211,1.3225838207667282,34.72999954223633,0.04047541512498776 3825,2020-06-17,34.77000045776367,35.060001373291016,34.09999847412109,35.060001373291016,1500061.0,-0.015850589987764452,5.620688747994051,-0.7631581589117962,38.76602037463034,55.51179809064312,0.924645631221054,0.7861898695966261,-3.204345572185442,-1.6704208443361637,14.47213602682797,1.2300033569336009,1.1200704740344065,-0.7694997787475586,-2.2644947262081843,0.7254951687130671,-1.5169972524778714,-0.02200230501724576,1.8321306615331991,52.105309652782516,7.5771067374513805,0.7474974737303113,6,0.6299991607666016,-1.0350008010864258,-4.542500019073479,-5.419999122619629,6.619998931884766,2,0.06557373452055226,-1.5428526275061172,35.33000183105469,3.444432670707413,34.509998321533196,1.0821937135839887,34.90999984741211,0.06557373452055226 3826,2020-06-18,35.43000030517578,35.43000030517578,34.43000030517578,34.56999969482422,1836273.0,0.018981876293439726,1.3255797448590336,-2.965509983952014,44.98309837348726,51.42216419371389,0.20815142045906754,0.1919500375165768,-3.7044920873295872,-2.335557692802638,14.536804923621188,1.0,1.0178644382129818,-0.1449998855590806,-1.5909745999398126,1.3009748288216514,-0.867987242749443,0.5779874716312818,1.0592455205210882,86.84211583017785,43.50595688634101,0.7229873571903652,6,-0.05500030517578125,-1.6950006484985352,-5.024999618530266,-6.079998970031738,4.6899986267089915,3,0.04572393220239701,5.620688747994051,34.77000045776367,-1.5428526275061172,35.33000183105469,3.444432670707413,34.509998321533196,0.04572393220239701 3827,2020-06-22,35.34000015258789,35.47999954223633,34.560001373291016,35.41999816894531,1229609.0,-0.00254022443727564,8.199946594442007,-0.09302088323486099,46.941177896147934,49.1811813671066,0.07390809179892699,0.34284529659292673,-3.4675403834646943,-2.2432864652539166,14.32206280970742,0.9199981689453125,0.9081306027171792,-0.26250000000000284,-1.6659078712604085,1.1409078712604028,-0.9642039356302021,0.43920393563019644,1.0408757912529794,82.01056812768947,36.26231890313034,0.7017039356302021,6,-0.05500030517578125,-1.6050004959106445,-4.934999465942376,-6.304999351501465,4.6399993896484375,0,0.04697226486261208,1.3255797448590336,35.43000030517578,5.620688747994051,34.77000045776367,-1.5428526275061172,35.33000183105469,0.04697226486261208 3828,2020-06-23,35.84000015258789,36.29999923706055,35.29999923706055,35.43000030517578,927470.0,0.014148273849494686,-1.985065789099108,-5.125125172857756,54.22705252804,47.58516240304146,-0.4779174441879235,-0.08429291035487552,-3.8343155352174563,-2.750219864512289,14.239490013727629,1.0,0.6282667916105069,0.18850002288818501,-1.1735773825124483,1.5505774282888183,-0.49253867981213517,0.8695387255885052,-2.0600013732910156,79.09095795684891,27.677475665842508,0.6810387027003182,6,-0.5550003051757812,-1.9400005340576172,-5.529999732971191,-6.935000419616703,3.6899986267089915,1,0.03180801854896531,8.199946594442007,35.34000015258789,1.3255797448590336,35.43000030517578,5.620688747994051,34.77000045776367,0.03180801854896531 3829,2020-06-24,35.110000610351555,36.02000045776367,35.009998321533196,35.88999938964844,920193.0,-0.020368290712287407,-1.0612217888533217,-1.9024367550870576,50.907027467948154,46.734858115070764,0.07147772321479096,0.6183401962522694,-2.975859835655257,-2.048234577385095,13.716569819977115,1.0100021362304759,0.15789132285107854,-0.5039995193481488,-1.8830979934445438,0.8750989547482462,-1.1935487563963463,0.1855497177000487,-1.279601821899405,45.90917208960359,-10.70996981457921,0.6895492370481962,6,-0.07000160217284446,-0.8650007247924734,-4.800000190734856,-6.2050008773803675,3.9799995422363352,2,0.059242323560204424,-1.985065789099108,35.84000015258789,8.199946594442007,35.34000015258789,1.3255797448590336,35.43000030517578,0.059242323560204424 3830,2020-06-25,35.290000915527344,35.400001525878906,34.52000045776367,34.700000762939446,1107915.0,0.005126753120098693,1.1728384596184367,-0.756411635823,46.00998478879833,46.33055596960082,-0.24215731352806102,0.3657309757823839,-3.0220191648488566,-2.26666380630526,12.72481782379723,0.8800010681152344,-0.052984767642200836,-0.2659992218017564,-1.5936709714739408,1.061672527870428,-0.9298350966378521,0.39783665303433935,-1.4102101181030235,45.98936372037233,-9.06569505373384,0.663835874836094,6,-0.2500019073486328,-0.6600017547607422,-4.700000762939453,-6.645001411437988,3.5900001525878835,3,0.17370351641789883,-1.0612217888533217,35.110000610351555,-1.985065789099108,35.84000015258789,8.199946594442007,35.34000015258789,0.17370351641789883 3831,2020-06-26,35.029998779296875,35.86999893188477,34.97999954223633,35.34000015258789,720131.0,-0.007367586553846506,-3.341462053052259,-0.5254259205379305,37.889057054130454,44.95278311422119,0.07249896963418934,0.5209133493235782,-2.6564847461086742,-2.0406058086381194,11.580856412935942,0.8899993896484446,-0.34445668619172665,-0.4425012588501005,-1.6737930898065372,0.7887905721063362,-1.0581471743283188,0.17314465662811784,-1.101803813079833,28.651610746309597,-20.949976600814953,0.6156459154782173,6,0.015001296997070312,0.020000457763671875,-4.319998741149902,-6.3849992752075195,4.380001068115234,4,0.1815586877528068,1.1728384596184367,35.290000915527344,-1.0612217888533217,35.110000610351555,-1.985065789099108,35.84000015258789,0.1815586877528068 3832,2020-06-29,35.06999969482422,35.220001220703125,34.5,35.0,948603.0,0.001141904565266083,2.8918696001814546,-0.2258044668676552,43.96287114973307,45.2136688232668,0.06434766104050738,0.40313283202003447,-2.5467258316955963,-2.113385465820791,10.88998071141678,0.720001220703125,-0.5050042005811122,-0.34000034332275675,-1.5158094783856413,0.8358087917401278,-0.9279049108541955,0.24790422420868197,-1.0943686431903075,31.66666313453807,-17.444839794650022,0.5879045675314413,6,0.12999916076660156,0.4249992370605469,-3.487499237060547,-6.425000190734863,4.200000762939453,0,0.14399769834631204,-3.341462053052259,35.029998779296875,1.1728384596184367,35.290000915527344,-1.0612217888533217,35.110000610351555,0.14399769834631204 3833,2020-06-30,34.810001373291016,35.060001373291016,34.450000762939446,34.900001525878906,986258.0,-0.007413696144730086,1.9756138408433621,-1.2857220708446866,38.01918801918808,44.63394196134483,0.41502052868089123,0.6118019343158068,-2.1223940710707296,-1.8947167738946575,10.227169508811032,0.6199989318847727,-0.5017820042702112,-0.5474987030029297,-1.7324372350898543,0.6374398290839949,-1.1399679690463955,0.04497056304053615,-0.7878829579485682,22.92997963874602,-22.78984083575095,0.5924692660434632,6,0.3899974822998047,0.68499755859375,-2.9325008392333984,-6.920001029968262,5.340000152587891,1,0.14852048161400377,2.8918696001814546,35.06999969482422,-3.341462053052259,35.029998779296875,1.1728384596184367,35.290000915527344,0.14852048161400377 3834,2020-07-01,35.400001525878906,35.86000061035156,34.5,34.810001373291016,913054.0,0.01694915625716087,-1.2479295070855467,-6.555546136565931,45.55216796816723,45.38795836062672,-0.18327977930393757,0.04456404555579496,-2.570699426000999,-2.5318172401629653,10.037973341660201,1.3600006103515625,-0.5026463499379901,0.02950134277343608,-1.151086963908213,1.2100896494550852,-0.560792810567385,0.6197954961142571,-1.3323254941020934,66.90154844671757,21.208155910525832,0.590294153340823,7,-0.03500175476074219,0.09499740600585938,-3.4775009155273438,-7.515000343322754,4.6999969482421875,2,0.11666658405081631,1.9756138408433621,34.810001373291016,2.8918696001814546,35.06999969482422,-3.341462053052259,35.029998779296875,0.11666658405081631 3835,2020-07-02,35.38999938964844,35.70000076293945,35.060001373291016,35.599998474121094,867349.0,-0.0002825462090207953,2.1219203572757723,-0.3559305595965474,56.249986453516016,46.63983481396325,-0.08502309857711765,0.0940414770110749,-2.412328700444263,-2.5643422685158654,9.919700317325479,0.6399993896484375,-0.38111474820051683,-0.002500724792483311,-1.166376019163053,1.1613745695780864,-0.5844383719777682,0.5794369223928015,-1.2776768937659497,66.19717174756326,15.17855586728583,0.5819376471852832,7,-0.0149993896484375,0.10499954223632812,-3.112499237060547,-7.149998664855957,4.619998931884766,3,0.10454933107519926,-1.2479295070855467,35.400001525878906,1.9756138408433621,34.810001373291016,2.8918696001814546,35.06999969482422,0.10454933107519926 3836,2020-07-03,35.09999847412109,35.5099983215332,34.97999954223633,35.18000030517578,497476.0,-0.008194431210195918,-2.3124955296473786,0.3809627611262827,51.76250690925914,47.175538037642276,0.17125340731712413,0.33589394700265984,-1.9110836968213007,-2.368165389314342,9.522413200973235,0.529998779296875,-0.33683704466022846,-0.2510015487670998,-1.393167789924803,0.8911646923906034,-0.8220846693459478,0.32008157181174823,-0.9439224434150404,46.09913344137111,-6.60748761767789,0.5710831205788512,7,0.27500152587891336,0.395000457763679,-2.5024986267089773,-6.539998054504387,4.580001831054695,4,0.10769238627691391,2.1219203572757723,35.38999938964844,-1.2479295070855467,35.400001525878906,1.9756138408433621,34.810001373291016,0.10769238627691391 3837,2020-07-06,35.90999984741211,36.0,35.20000076293945,35.4900016784668,746901.0,0.02307696320523278,1.6666709052299633,-5.249856952126179,62.06895644544531,48.04686069513175,-0.6139544556329355,-0.5752723869571241,-2.5753785561941243,-3.247316274764323,8.710709350117929,0.9000015258789134,-0.17486869829410523,0.6044998168945312,-0.34802574161287225,1.5570253754019348,0.1282370376408295,1.080762596148233,-1.7110453525789708,94.19353568466468,36.322554598911324,0.47626277925370036,7,-0.6749992370605469,-0.5100002288818359,-3.000000476837158,-7.119999885559082,4.720001220703118,0,0.09746588735372086,-2.3124955296473786,35.09999847412109,2.1219203572757723,35.38999938964844,-1.2479295070855467,35.400001525878906,0.09746588735372086 3838,2020-07-07,35.209999084472656,35.720001220703125,35.06999969482422,35.54999923706055,1005330.0,-0.019493198716621585,-1.0967827280054636,-0.80952770208901,48.943639269835735,47.82870645089704,-0.014211862569908362,0.07833932494966689,-1.728353649356535,-2.626506641181585,7.9329869269192805,0.8400001525878906,-0.13763004133497247,-0.06350097656250142,-0.981377287208943,0.8543753340839402,-0.5224391318857187,0.3954371787607158,-0.96902369479497,47.33327229817708,-10.875599299600665,0.4589381553232191,7,0.015001296997070312,0.1900005340576172,-1.9724993705749512,-6.419999122619629,5.729999542236321,1,0.11530819309454188,1.6666709052299633,35.90999984741211,-2.3124955296473786,35.09999847412109,2.1219203572757723,35.38999938964844,0.11530819309454188 3839,2020-07-08,35.86000061035156,35.939998626708984,34.610000610351555,34.90999984741211,1079184.0,0.01846070840045977,1.396399740187449,-2.794118637031718,59.445395362736164,49.32152984800125,-0.6108781931908567,-0.6399123345651105,-2.225904699920065,-3.3536815840908574,7.348511183557712,1.329998016357429,-0.09937935287334199,0.6090005874633775,-0.2196169381114359,1.4376181130381909,0.1946918246759708,1.0233093502507842,-1.5778447437262173,89.92809704155007,29.668770405687923,0.41430876278740597,7,-0.6350002288818359,-0.46000099182128906,-2.217501163482666,-7.070000648498535,5.5,2,0.1196319253349083,-1.0967827280054636,35.209999084472656,1.6666709052299633,35.90999984741211,-2.3124955296473786,35.09999847412109,0.1196319253349083 3840,2020-07-09,35.060001373291016,36.11999893188477,35.060001373291016,35.939998626708984,699224.0,-0.022308957708986,-1.4090928794985553,-0.9263121544188213,46.869725348599,50.31938188071997,0.17105261989222953,0.09236458107847056,-1.257686053836352,-2.6398039925789334,6.6344458884953506,1.059997558593757,-0.1961981704878326,-0.14499874114990519,-0.902293597293351,0.6122961149935406,-0.5236461692216281,0.23364868692181773,-0.7374886392569664,29.801408155377278,-25.976092459162746,0.37864742807172386,7,0.22499847412109375,0.3399982452392578,-1.2075018882751465,-6.270001411437988,6.189998626708984,3,0.14375347699414487,1.396399740187449,35.86000061035156,-1.0967827280054636,35.209999084472656,1.6666709052299633,35.90999984741211,0.14375347699414487 3841,2020-07-10,35.63999938964844,35.63999938964844,34.799999237060554,34.860000610351555,757157.0,0.016543011798033413,1.1538499158808848,-0.8863650156489855,52.34374208376471,51.25058976227904,-0.3501379186165394,-0.43844214582059493,-1.7085806936698305,-3.3078961004208907,6.677575322010515,0.8400001525878835,-0.19411280696076716,0.3894992828369155,-0.35690225445532775,1.1359008201291587,0.016298514190793867,0.7627000514830371,-1.2779369255538597,68.2119155106772,15.101992832423704,0.3732007686461204,7,-0.3549995422363281,-0.23999977111816406,-1.3350000381469727,-6.84999942779541,7.420001983642578,4,0.12261501141198172,-1.4090928794985553,35.060001373291016,1.396399740187449,35.86000061035156,-1.0967827280054636,35.209999084472656,0.12261501141198172 3842,2020-07-13,36.150001525878906,36.310001373291016,35.7400016784668,35.810001373291016,727402.0,0.014309824493953238,-1.3750009934116936,0.43589831370554005,52.41810461542123,52.85046938408273,-0.772016767172012,-0.8967606926261453,-2.1237678461348963,-3.905837080001575,7.380797048646503,0.6700019836425781,-0.14070079659117596,0.8375013351440401,0.008731844143134992,1.6662708261449453,0.4231165896435911,1.2518860806444891,-1.7491803263250105,90.58824849375628,39.080802188109516,0.41438474550045246,7,-0.7450008392333984,-0.7500019073486328,-1.7550020217895508,-7.360001564025879,6.349998474121094,0,0.09764864814099194,1.1538499158808848,35.63999938964844,-1.4090928794985553,35.060001373291016,1.396399740187449,35.86000061035156,0.09764864814099194 3843,2020-07-14,36.75,36.91999816894531,35.72999954223633,35.88999938964844,1537408.0,0.016597467463218996,-1.016946303300682,2.5294124246878122,63.05730665639697,54.79548479388603,-1.1933837124280586,-1.3916922292017588,-2.637432929137759,-4.583513984044885,8.284984415811811,1.1899986267089844,0.025955280169405626,1.3254997253417997,0.3593248796251416,2.291674571058458,0.8424123024834671,1.8085871482001323,-2.2728115934966198,92.64076412925729,38.75525155625118,0.48308742285833034,7,-0.9850006103515625,-1.375,-2.070000171661377,-7.265000343322754,6.220001220703132,1,0.1055782603568769,-1.3750009934116936,36.150001525878906,1.1538499158808848,35.63999938964844,-1.4090928794985553,35.060001373291016,0.1055782603568769 3844,2020-07-15,36.7599983215332,37.36999893188477,36.5,36.90999984741211,1031047.0,0.0002720631709716148,-1.5970188344075458,-0.17442025514096626,62.02942996227133,55.437645183747726,-1.1065437441102404,-1.3587285400444742,-2.4944033804028436,-4.683896564052716,8.6678414388812,0.8699989318847727,0.13863784294607484,1.263998222351077,0.13016668528855746,2.3978297594135967,0.6970824538198173,1.8309139908823369,-2.1362413292833082,76.26456487212572,20.497046807466546,0.5669157685312591,7,-0.7699985504150391,-1.1849994659423828,-2.07999849319458,-7.274998664855957,6.340000152587891,2,0.113710568444918,-1.016946303300682,36.75,-1.3750009934116936,36.150001525878906,1.1538499158808848,35.63999938964844,0.113710568444918 3845,2020-07-16,37.04999923706055,37.04999923706055,36.5,36.61999893188477,679618.0,0.007889035058999738,1.5581341707918597,-2.8666395402064526,66.44950654369345,57.069534032018204,-1.2698489533868198,-1.5485548233131041,-2.6480628290455215,-5.054092375539248,9.57270723888308,0.5499992370605469,0.3359108846503034,1.4399991989135756,0.1639531344847498,2.7160452633424015,0.8019761666991627,2.0780222311279886,-2.206542889639863,87.54864852829824,27.17999376865849,0.6380230322144145,7,-1.0599994659423828,-1.4750003814697266,-2.369999408721924,-6.239999771118164,5.6100006103515625,3,0.11632932421169362,-1.5970188344075458,36.7599983215332,-1.016946303300682,36.75,-1.3750009934116936,36.150001525878906,0.11632932421169362 3846,2020-07-17,37.04999923706055,37.27000045776367,36.7400016784668,37.04999923706055,662216.0,0.0,1.4090719933416562,0.0,66.22949835499055,57.53181646641212,-1.0774586574745655,-1.4977564942258113,-2.4599086416382363,-5.132067689591519,10.336765952089472,0.529998779296875,0.4454333151761318,1.358999252319336,-0.06591975665307359,2.7839182612917455,0.6465397478331312,2.0714587568055407,-2.0044194828827386,80.48781622456444,15.807427458901543,0.7124595044862057,7,-1.0599994659423828,-1.4750003814697266,-2.41749906539917,-5.1449995040893555,6.650001525878906,4,0.1133603468131319,1.5581341707918597,37.04999923706055,-1.5970188344075458,36.7599983215332,-1.016946303300682,36.75,0.1133603468131319 3847,2020-07-20,37.0,37.349998474121094,36.77999877929688,37.04999923706055,608338.0,-0.0013495071009483883,-1.326521397264365,-100.0,68.59081014670056,59.71483545273044,-0.9572477370263144,-1.3881910277177951,-2.2655242162118014,-5.141167194593475,11.129233336043802,0.5699996948242116,0.48656202851275054,1.2260000228881864,-0.3024579236591194,2.7544579694354923,0.4617710496145335,1.9902289961618393,-1.7684667116056332,77.43908112282367,7.168656662653575,0.7642289732736511,7,-1.010000228881836,-1.4250011444091797,-2.437500476837158,-5.080000877380371,6.6699981689453125,0,0.16378382089975707,1.4090719933416562,37.04999923706055,1.5581341707918597,37.04999923706055,-1.5970188344075458,36.7599983215332,0.16378382089975707 3848,2020-07-21,36.97999954223633,37.2599983215332,36.02999877929688,36.5,1186683.0,-0.0005405529125316333,1.3653903289818627,-9.60013733119707,64.84959562084512,60.31530214807588,-0.7373043019966943,-1.3474922780890637,-2.1080654805651733,-5.174914229111039,11.11166332559812,1.229999542236321,0.588178461591653,1.1489995956420884,-0.472044352963394,2.770043544247571,0.3384776213393508,1.959521569944826,-1.5773890023627288,70.89557125084994,0.19078587332793973,0.8105219743027401,7,-0.8950004577636648,-1.3999996185302734,-2.559999942779541,-5.060000419616699,7.299999237060554,1,0.14926988983488387,-1.326521397264365,37.0,1.4090719933416562,37.04999923706055,1.5581341707918597,37.04999923706055,0.14926988983488387 3849,2020-07-22,37.18999862670898,37.18999862670898,36.209999084472656,36.83000183105469,928841.0,0.00567872058064256,4.444490362505606,0.7499940395298234,66.30433956331387,62.474703727488645,-0.8256264759492851,-1.46898916688464,-2.197576108813955,-5.4525154294914415,11.327775568593099,0.979999542236321,0.5672580779028706,1.2549987792968693,-0.4366332155227681,2.9466307741165068,0.40918278188704704,2.1008147767066916,-1.629997015474487,87.87879663612921,15.917941423860697,0.8458159974098204,7,-1.104999542236314,-1.4549999237060476,-2.6224989891052175,-5.269999504089348,7.120002746582038,2,0.15541819864018747,1.3653903289818627,36.97999954223633,-1.326521397264365,37.0,1.4090719933416562,37.04999923706055,0.15541819864018747 3850,2020-07-23,41.41999816894531,42.65999984741211,37.709999084472656,37.7400016784668,2499330.0,0.11374024464734589,-1.6470580435507676,10.222303461868785,83.40380711662895,65.92582206447356,-4.53554695983145,-5.49808762800248,-6.268022850658532,-9.702894134170528,12.964972774430116,5.470001220703132,0.8111510065772265,5.1784984588623075,2.226852032427473,8.130144885297142,3.7026752456448904,6.654321672079725,-5.715196772058796,81.2971119351674,5.814387142497793,1.4758232132174165,7,-2.2249984741210938,-3.039999008178711,-6.852498531341553,-9.499999046325684,3.3800010681152344,3,0.040560125046923856,4.444490362505606,37.18999862670898,1.3653903289818627,36.97999954223633,-1.326521397264365,37.0,0.040560125046923856 3851,2020-07-24,41.38999938964844,42.5099983215332,40.790000915527344,41.400001525878906,1646641.0,-0.0007242583443513029,-1.842973070108514,-0.0027179743938201845,81.56683040279792,69.16456937418208,-4.0276901786726,-5.235615931401405,-6.059733652336824,-9.679604744106214,14.363528874606557,1.7199974060058594,0.9569965648653351,4.830499649047852,1.1483989032989612,8.512600394796742,2.98944927617341,6.671550021922293,-5.180000305175781,80.84464173209089,7.409443696346017,1.8410503728744443,7,-2.1949996948242188,-2.844999313354492,-6.822499752044678,-9.470000267028809,3.420001983642578,4,0.030683751546062954,-1.6470580435507676,41.41999816894531,4.444490362505606,37.18999862670898,1.3653903289818627,36.97999954223633,0.030683751546062954 3852,2020-07-27,40.11999893188477,41.38999938964844,40.11999893188477,40.959999084472656,922575.0,-0.030683751546062843,-2.0238100644411583,83.98207475209692,76.54055066105644,70.66270759692203,-2.3862647053205563,-3.7606967474131423,-4.60092492001538,-8.418178303636864,15.994627355831298,1.2700004577636648,1.2504538168682444,3.307999229431161,-0.6278891548391883,7.24388761370151,1.3400550372959827,5.275943421566339,-3.2649997711181697,61.68928346418191,-14.426030449422356,1.9679441921351748,7,-0.7749996185302805,-1.5649986267089915,-5.56499910354615,-8.199999809265144,4.979999542236321,0,0.0892323511058104,-1.842973070108514,41.38999938964844,-1.6470580435507676,41.41999816894531,4.444490362505606,37.18999862670898,0.0892323511058104 3853,2020-07-28,39.97999954223633,40.41999816894531,39.7400016784668,40.290000915527344,742376.0,-0.003489516285534622,1.3859698435962817,0.3690491868792634,73.56980398815085,71.9449713775753,-1.9443788343271464,-3.387177120736922,-4.254054607888023,-8.300747123100368,17.628975245460524,0.6799964904785156,1.4862634973995625,2.9094999313354464,-1.1499287073657598,6.968928570036653,0.8797856119848433,4.9392142506860495,-2.5445003128051766,58.44961258648864,-15.260901286778946,2.029714319350602,7,-0.6350002288818359,-1.4249992370605469,-5.46999979019165,-8.0600004196167,6.340000152587891,1,0.09229611478136057,-2.0238100644411583,40.11999893188477,-1.842973070108514,41.38999938964844,-1.6470580435507676,41.41999816894531,0.09229611478136057 3854,2020-07-29,39.52999877929688,39.83000183105469,38.81999969482422,38.81999969482422,692330.0,-0.011255647025809723,-1.8450801087458764,-2.290309481326547,76.63885437169544,73.0771211362422,-1.1847180071605692,-2.753053437050305,-3.67261638237882,-7.878236104151572,18.48375199580749,1.1599998474121094,1.6986232199536389,2.2529993057251048,-1.8683390713450052,6.374337682795215,0.19233011719004622,4.313668494260163,-1.5720494880676341,36.76766493553947,-40.7415459784625,2.0606691885350554,7,-0.18499946594238992,-0.9749984741211009,-4.937499046325691,-7.609999656677253,5.909999847412095,2,0.12016190606329413,1.3859698435962817,39.97999954223633,-2.0238100644411583,40.11999893188477,-1.842973070108514,41.38999938964844,0.12016190606329413 3855,2020-07-30,39.09000015258789,39.900001525878906,38.5099983215332,39.560001373291016,902995.0,-0.01113075234749139,1.4173936696012155,-0.6619744038856168,70.90910520107624,73.59707745247393,-0.47484916733348115,-2.1308997296015733,-3.105839804474286,-7.465052141992743,19.29266715433485,1.3900032043457031,1.7930580821803517,1.6280006408691392,-2.4687887169232567,5.724789998661535,-0.4203940380270552,3.6763953197653336,-0.6618458057403558,14.500045776367188,-61.5337856416927,2.048394678896198,7,0.25499916076660156,-0.5349998474121094,-4.447500705718994,-7.170001029968262,5.869998931884766,3,0.13353801996231374,-1.8450801087458764,39.52999877929688,1.3859698435962817,39.97999954223633,-2.0238100644411583,40.11999893188477,0.13353801996231374 3856,2020-07-31,38.88000106811523,40.0099983215332,38.72000122070313,39.150001525878906,1289833.0,-0.005372194516575335,-3.3728703973103973,0.5744675670411163,67.16982327140076,73.43919002188507,0.024624062067715613,-1.7109117167429062,-2.821436935621989,-7.256216919262364,20.239027165540055,1.289997100830071,1.9084651427074988,1.2290014266967688,-2.7562279593413876,5.214230812734925,-0.7636132663223094,3.221616119715847,3.779998779296882,12.847312824927732,-58.81136410546001,1.9926146930190778,7,0.4649982452392649,-0.325000762939446,-4.045001983642571,-6.960001945495598,7.099998474121101,4,0.15226332320757585,1.4173936696012155,39.09000015258789,-1.8450801087458764,39.52999877929688,1.3859698435962817,39.97999954223633,0.15226332320757585 3857,2020-08-03,39.40999984741211,39.61999893188477,38.66999816894531,39.02000045776367,738901.0,0.013631655471622928,1.3456879662421586,-1.4444397349495939,66.87818567425069,73.66458891670791,-0.142556615141487,-2.071459703408877,-3.2715958982017526,-7.718684468015105,20.85389751133387,0.9500007629394602,1.997485957580814,1.5840002059936538,-2.386688569569756,5.554688981557064,-0.40134418178804765,3.569344593775355,3.1712000274658223,47.12050250152288,-20.980072677811506,1.9853443877817045,8,0.024999618530273438,-0.8549995422363281,-4.362500190734863,-7.4900007247924805,5.599998474121094,0,0.13702109989308964,-3.3728703973103973,38.88000106811523,1.4173936696012155,39.09000015258789,-1.8450801087458764,39.52999877929688,0.13702109989308964 3858,2020-08-04,39.27000045776367,39.70000076293945,38.83000183105469,39.4900016784668,780394.0,-0.003552382395089815,1.7187492549412298,-0.5641065769396298,65.66793918577824,73.59387776364841,0.3983288376360221,-1.6987979538953653,-3.053994017548142,-7.5066518897603025,21.64611979670119,0.8699989318847656,2.1026175507726066,1.2410007476806655,-2.578829871599062,5.060831366960393,-0.6689145619591983,3.1509160573205293,3.1547513488769567,50.66680908203125,-15.723564763070101,1.9099153096398653,8,0.9149990081787109,-0.7150001525878906,-3.922501564025879,-7.350001335144043,6.459999084472656,1,0.14845933151001112,1.3456879662421586,39.40999984741211,-3.3728703973103973,38.88000106811523,1.4173936696012155,39.09000015258789,0.14845933151001112 3859,2020-08-05,40.150001525878906,40.290000915527344,39.31999969482422,39.34000015258789,703899.0,0.022408990523483885,-1.282349667673445,-3.6818039950062422,68.02328031344408,71.88493034107229,-0.019713281232071722,-2.3620262461794965,-3.8768048312042396,-8.330805962667156,23.046578149401665,1.0200004577636719,2.2400162509948487,1.9065017700195312,-1.882169418367738,5.6951729584068005,0.01216617582589663,3.800837364213166,2.1245601352539083,92.13487721193184,27.246845463997857,1.894335594193634,8,0.3599967956542969,-1.5700016021728516,-4.802502632141113,-8.230002403259277,6.079998016357422,2,0.15367367209110583,1.7187492549412298,39.27000045776367,1.3456879662421586,39.40999984741211,-3.3728703973103973,38.88000106811523,0.15367367209110583 3860,2020-08-06,40.099998474121094,40.310001373291016,39.47000122070313,40.150001525878906,540282.0,-0.0012454059740342194,3.540507660267607,-0.06173205800213811,67.63005805838469,70.33640008058192,-0.19740211442699973,-2.0185726136853575,-3.7880338040275774,-8.183963494221935,24.377912681636964,0.8400001525878835,2.4404040197979455,1.6044988632202148,-1.9562073507483362,5.165205077188766,-0.17585424376406422,3.384851970204494,2.030380647324222,87.19497019192076,23.277215990215005,1.7803531069842757,8,-0.14999961853027344,-1.4649982452392578,-4.669999122619629,-8.179999351501465,5.670001983642578,3,0.13316709116670178,-1.282349667673445,40.150001525878906,1.7187492549412298,39.27000045776367,1.3456879662421586,39.40999984741211,0.13316709116670178 3861,2020-08-07,40.0099983215332,40.290000915527344,39.63000106811523,39.97999954223633,474504.0,-0.0022443929180190336,1.237272574450776,-0.5999389685688129,67.31875027161611,69.31175559286635,-0.36178692626960895,-1.6700196013547597,-3.6675716542606835,-7.975906826946655,26.039798140487946,0.6599998474121165,2.636276499372812,1.2959987640380888,-2.057191918317507,4.6491894463936845,-0.3805965771397055,2.972594105215883,1.9819655618121104,81.7071667321832,18.69425408813052,1.6765953411777965,8,-0.5450000762939453,-1.3749980926513672,-4.57499885559082,-8.089999198913574,6.150001525878906,4,0.12371909449132334,3.540507660267607,40.099998474121094,-1.282349667673445,40.150001525878906,1.7187492549412298,39.27000045776367,0.12371909449132334 3862,2020-08-10,39.68000030517578,40.31999969482422,39.599998474121094,40.0099983215332,521327.0,-0.008247888782835,-1.9387704260768697,-11.000381485249237,65.00001059638575,68.35955632711466,-0.1126083270941649,-1.119395288538513,-3.2980677416615976,-7.490251534371481,27.218468665156912,0.720001220703125,2.2275435115870295,0.7895008087158217,-2.3609208436789046,3.939922461110548,-0.7857100174815415,2.364711634913185,2.1790849495935305,57.046959246685816,-4.763592025581275,1.575210826197364,8,-0.2650012969970703,-1.0450000762939453,-4.245000839233398,-7.760001182556152,6.729999542236328,0,0.15877014084192909,1.237272574450776,40.0099983215332,3.540507660267607,40.099998474121094,-1.282349667673445,40.150001525878906,0.15877014084192909 3863,2020-08-11,40.63000106811523,40.63000106811523,39.77000045776367,39.86000061035156,744827.0,0.02394155130123643,1.2337664911246642,-2.333348746344205,67.65915398299128,67.36181183948086,-1.0736117771789608,-1.8591306294589103,-4.181879576302357,-8.243799856040319,28.06323733702245,0.950000762939446,1.8706455815930525,1.5455015182495018,-1.5268163450149217,4.617819381513925,0.009342586617293591,3.08166044988171,1.1015207032211265,100.0,39.7731251361952,1.5361589316322106,8,-1.0600013732910085,-1.9950008392333913,-5.312500953674309,-8.710001945495598,6.9899978637695455,1,0.10780204622872191,-1.9387704260768697,39.68000030517578,1.237272574450776,40.0099983215332,3.540507660267607,40.099998474121094,0.10780204622872191 3864,2020-08-12,40.93999862670898,41.04999923706055,40.27999877929688,40.5,585528.0,0.007629769885411752,1.3333352599485377,0.5714264482217042,45.876289673371176,64.58038789195808,-1.2991911270122571,-1.939347988209498,-4.397509993019668,-8.31842021978246,28.721805339368068,0.7700004577636648,1.6351872058372834,1.6464990615844641,-1.3271342551907068,4.620132378359635,0.1596824031968751,3.133315719972053,0.6690622005317337,93.0379273130248,34.010806550804105,1.486816658387587,8,-1.0799999237060476,-2.3049983978271413,-5.627498626708977,-8.70999908447265,7.8500022888183665,2,0.11700051480711049,1.2337664911246642,40.63000106811523,-1.9387704260768697,39.68000030517578,1.237272574450776,40.0099983215332,0.11700051480711049 3865,2020-08-13,41.36000061035156,41.599998474121094,40.650001525878906,40.93999862670898,795223.0,0.010258964282636285,1.1111096982566788,0.9545529420944803,49.75846389919861,62.64579240615784,-1.5235483898911184,-2.1290575593471743,-4.710193568263122,-8.525516931454263,29.52883119525309,0.9499969482421875,1.462011188069745,1.8510009765625028,-1.0621336705697146,4.76413562369472,0.39443365299639765,3.307568300128608,-2.69000244140625,88.00010681152344,30.421908314641186,1.4565673235661083,8,-1.2250022888183594,-2.6300010681152344,-6.0475006103515625,-8.705000877380371,7.25,3,0.11774658752461198,1.3333352599485377,40.93999862670898,1.2337664911246642,40.63000106811523,-1.9387704260768697,39.68000030517578,0.11774658752461198 3866,2020-08-14,41.25,41.25,40.16999816894531,41.0,649133.0,-0.0026595891858868237,7.6400146484375,0.5952352839665297,61.18813107755005,62.01356411763554,-1.1644651135355701,-1.7795063755988565,-4.5235332410345634,-8.212904927343587,30.010874084193073,1.19000244140625,1.2950551369821568,1.5310003280639677,-1.2377188512918593,4.299719507419795,0.14664073838605418,2.915359917741881,-2.5214018249511696,82.50007629394531,24.390923652593642,1.384359589677912,8,-1.0349998474121094,-2.520000457763672,-5.907500267028809,-8.595000267028809,6.159999847412109,4,0.10957576867305874,1.1111096982566788,41.36000061035156,1.3333352599485377,40.93999862670898,1.2337664911246642,40.63000106811523,0.10957576867305874 3867,2020-08-17,43.060001373291016,43.060001373291016,41.38000106811523,41.400001525878906,1242809.0,0.04387882117069131,1.0240969392796742,6.6399993896484375,72.91667612771963,62.818979333406816,-2.6845771383528856,-3.2804184010530903,-6.262953696158014,-9.81362074473008,30.79882741159839,1.8100013732910156,1.273258132439686,3.038001632690431,0.19673689142192075,5.8792663739589415,1.6173692620561724,4.45863400332469,-4.2739751922607425,100.0,40.201666551269334,1.4206323706342558,8,-1.8700008392333984,-3.6650009155273438,-7.717501640319824,-10.055002212524414,5.509998321533203,0,0.07199253077692513,7.6400146484375,41.25,1.1111096982566788,41.36000061035156,1.3333352599485377,40.93999862670898,0.07199253077692513 3868,2020-08-18,42.5,42.900001525878906,42.25,42.900001525878906,874070.0,-0.01300514062775604,2.249995231646608,-0.2409647967754315,71.74231643100805,63.232205568691704,-1.808388441053566,-2.4091890949764263,-5.606152621129617,-9.082509268065422,32.52198634613886,0.8100013732910156,1.3126448952620464,2.202000236511232,-0.4619473741413813,4.865947847163845,0.8700264311849253,3.5339740418375385,-3.543014811279299,80.62281133637012,17.17135781686703,1.3319738053263068,8,-1.2349987030029297,-3.104999542236328,-7.097499847412109,-9.495000839233398,5.6399993896484375,1,0.0919999964096967,1.0240969392796742,43.060001373291016,7.6400146484375,41.25,1.1111096982566788,41.36000061035156,0.0919999964096967 3869,2020-08-19,42.97000122070313,43.540000915527344,42.22999954223633,42.40999984741211,878786.0,0.011058852251838447,-1.847822932086096,-1.3999980926586608,78.27987292506457,64.41551833165613,-2.0521065142314185,-2.554958620210762,-5.986726421860446,-9.417327104891754,34.44192225324934,1.3100013732910156,1.3434752158530188,2.3830013275146555,-0.10986974459371623,4.875872399623027,1.1365657914604697,3.6294368635688414,-3.848895384599622,83.0860762531329,12.887298978851831,1.246435536054185,8,-1.4000015258789134,-3.1850013732910227,-7.400001525878913,-9.610001564025886,4.329998016357415,2,0.10821497740477737,2.249995231646608,42.5,1.0240969392796742,43.060001373291016,7.6400146484375,41.25,0.10821497740477737 3870,2020-08-20,43.099998474121094,43.7400016784668,42.66999816894531,42.77999877929688,667419.0,0.0030253025302529046,-2.9629692422893794,0.5714266251592092,81.12091291634621,65.94909195884837,-1.9129708338642715,-2.690589057430145,-6.01330330319567,-9.434282711700597,33.5744440311069,1.0700035095214844,1.4139955610817623,2.4289985656738295,-0.28543013468480893,5.143427266032468,1.0717842154945103,3.786212915853149,-3.7137589332521515,82.0727569976118,4.428582318974122,1.357214350179319,8,-1.4299983978271484,-3.214998245239258,-7.317499160766602,-9.659998893737786,3.19000244140625,3,0.13201862280396015,-1.847822932086096,42.97000122070313,2.249995231646608,42.5,1.0240969392796742,43.060001373291016,0.13201862280396015 3871,2020-08-21,42.65999984741211,43.20000076293945,42.36999893188477,43.099998474121094,479939.0,-0.010208785203859705,1.5937427357202665,-1.3749970197649495,74.28997618808674,66.98131035792625,-1.1818192280325093,-2.266786089568498,-5.432567421478922,-8.869879650558147,32.52873033212176,0.8300018310546804,1.3854026358022082,1.9254999160766602,-0.9161860364010792,4.7671858685543995,0.504656939837794,3.3463428923155263,-2.9254593355353364,54.23722238386204,-26.14157893822216,1.4208429762388688,8,-0.904998779296875,-2.7749996185302734,-6.877500534057617,-9.220000267028801,3.6800003051757812,4,0.13947493633899755,-2.9629692422893794,43.099998474121094,-1.847822932086096,42.97000122070313,2.249995231646608,42.5,0.13947493633899755 3872,2020-08-24,43.70000076293945,44.290000915527344,42.77000045776367,42.77000045776367,661004.0,0.024378830737160184,-2.2688171160898136,-2.1136436541445947,79.18312246126753,68.26175129995694,-1.7786601706941383,-3.1882961541930968,-6.322647318808791,-9.762517800235955,32.25509412377788,1.6300010681152344,1.4004777921286902,2.7865007400512667,-0.3299366168582054,5.902938096960739,1.2282820615965306,4.344719418506003,-3.645023357735475,71.3592349870467,-12.250090275025798,1.558218678454735,8,-1.470001220703125,-3.5400009155273438,-7.917501449584961,-10.260001182556145,1.8699989318847656,0,0.08489700273916201,1.5937427357202665,42.65999984741211,-2.9629692422893794,43.099998474121094,-1.847822932086096,42.97000122070313,0.08489700273916201 3873,2020-08-25,43.66999816894531,44.11000061035156,43.56999969482422,43.86000061035156,634785.0,-0.000686558202982579,-1.7692397981141672,-0.2043036333954076,76.11271345873905,71.6213539427756,-1.42157933495929,-3.022646558785567,-6.127086075124097,-9.626622811557496,32.32523848542018,0.5400009155273438,1.4400822040109205,2.571998214721681,-0.7423698027187555,5.886366232162118,0.9148142060014663,4.229182223441896,-3.1915184127090015,69.90279935631656,-12.106447098921223,1.6571840087202179,8,-1.4399986267089844,-3.509998321533203,-7.88749885559082,-10.229998588562005,1.3000030517578196,1,0.1122052148232835,-2.2688171160898136,43.70000076293945,1.5937427357202665,42.65999984741211,-2.9629692422893794,43.099998474121094,0.1122052148232835 3874,2020-08-26,44.27999877929688,44.27999877929688,43.27000045776367,43.5,638181.0,0.013968413920963929,1.589743338941244,-4.105203983295893,78.63012710775001,74.82931652150353,-1.6851927685705945,-3.434638848404596,-6.587461523126613,-10.098326027806252,33.08699689813086,1.0099983215332102,1.56007947434113,2.9444988250732465,-0.5713983584602005,6.460396008606693,1.1865502333065265,4.702447416839966,-3.4203669071314664,99.47905594287533,17.377011857859372,1.7579485917667228,8,-2.049999237060554,-4.029998779296882,-8.447499275207527,-10.759999275207527,2.370002746582017,2,0.08717255457911843,-1.7692397981141672,43.66999816894531,-2.2688171160898136,43.70000076293945,1.5937427357202665,42.65999984741211,0.08717255457911843 3875,2020-08-27,44.310001373291016,45.349998474121094,44.16999816894531,44.27999877929688,1046242.0,0.0006775653753667843,-8.439858400598135,0.038464924292803244,79.69613114118374,76.88576097301838,-1.3999511831074543,-3.2185367481581437,-6.446352095201554,-9.982864233473762,34.32285532905305,1.1800003051757812,1.585637681647512,2.713501358032225,-0.8747910219542447,6.301793738018695,0.9193551680389902,4.50764754802546,-3.107332596789405,65.10076306758023,-16.346861609941428,1.7941461899932334,8,-0.9450016021728516,-2.7800025939941406,-8.400002479553223,-10.495001792907708,1.8699989318847656,3,0.06747907404877296,1.589743338941244,44.27999877929688,-1.7692397981141672,43.66999816894531,-2.2688171160898136,43.70000076293945,0.06747907404877296 3876,2020-08-28,44.79999923706055,44.79999923706055,43.810001373291016,44.34000015258789,729620.0,0.01105840326299079,3.3043471049707263,15.331977113798926,84.59456241072198,78.18330389335198,-1.4901276776874397,-3.4174999848948673,-6.777293182853342,-10.31093657535888,35.41204496910026,0.9899978637695312,1.865094523520895,2.907499313354492,-0.713811071415769,6.528809698124753,1.0968441209693651,4.718154505739619,-3.099650896844601,78.6821837236501,-5.610222553049056,1.8106551923851306,8,-1.010000228881836,-2.8700008392333984,-6.012499809265137,-8.339999198913574,1.970001220703125,4,0.03325896660360206,-8.439858400598135,44.310001373291016,1.589743338941244,44.27999877929688,-1.7692397981141672,43.66999816894531,0.03325896660360206 3877,2020-08-31,44.810001373291016,45.29999923706055,44.5,44.93999862670898,1321758.0,0.00022326197323230268,-1.133331298828125,-0.2826032872804317,82.35290991418714,79.36225872481633,-1.3698401597079766,-3.1644476526321625,-6.621941493287537,-10.164815676826962,36.685274315865904,0.7999992370605469,2.112297579720476,2.647501373291014,-0.9996165817110949,6.294619328293123,0.8239423957899632,4.471060350792065,-2.6716950170064493,74.03857616288772,-7.9254269973255305,1.8235589775010528,8,-1.0200023651123047,-2.880002975463867,-5.940001487731934,-8.350001335144043,1.4499969482421875,0,0.03414413596088006,3.3043471049707263,44.79999923706055,-8.439858400598135,44.310001373291016,1.589743338941244,44.27999877929688,0.03414413596088006 3878,2020-09-01,45.099998474121094,45.91999816894531,44.43999862670898,44.9900016784668,988104.0,0.006471704796753963,-1.446274373807893,-0.8461470743588702,82.2981040854539,79.80872885374848,-1.399404552049404,-3.1571501543389715,-6.755924699535555,-10.306595448303987,38.073772224490945,1.4799995422363352,2.3293288048779175,2.645998573303224,-0.9594032039765636,6.251400350583012,0.8432976846633338,4.448699461943114,-2.5762890636961444,69.05658856367167,-11.031310335067957,1.8027008886398934,9,-0.9549999237060547,-2.885000228881836,-6.149998664855957,-8.639998435974121,1.6700019836425781,1,0.010421313450216907,-1.133331298828125,44.810001373291016,3.3043471049707263,44.79999923706055,-8.439858400598135,44.310001373291016,0.010421313450216907 3879,2020-09-02,46.31999969482422,47.58000183105469,46.0099983215332,46.56000137329102,1678293.0,0.0270510257645169,-2.6511521657166934,-2.181897000173465,84.25411133427893,80.15686201129655,-2.3403477280989833,-4.101495887250422,-7.778985168698583,-11.369301335045456,39.409615726211406,2.4800033569335938,2.338352569330766,3.557499885559082,-0.2670463595447288,7.382046130662893,1.6452267630071802,5.469773008110984,-3.3208098582064167,66.57819673109829,-11.9921329314041,1.9122731225519038,9,-1.3449993133544922,-3.2749996185302734,-7.369999885559082,-9.859999656677246,0.299999237060554,2,-0.029145044970108946,-1.446274373807893,45.099998474121094,-1.133331298828125,44.810001373291016,3.3043471049707263,44.79999923706055,-0.029145044970108946 3880,2020-09-03,45.43999862670898,46.459999084472656,45.41999816894531,45.70000076293945,914388.0,-0.018998296068934883,-5.9332689079904375,1.0833346578717293,76.15477848817129,80.3640622668615,-1.2220192583366085,-2.952288472012455,-6.7140113823058485,-10.335205883123614,40.568861540603265,1.0400009155273438,2.387695269544011,2.410498809814449,-1.3768287547366498,6.1978263743655475,0.5168350275389031,4.304162592089995,-1.7078788709812756,43.2359961670896,-33.39815623845559,1.8936637822755489,9,-0.2649974822997976,-2.394998550415032,-6.4899988174438406,-8.814998626708977,1.9600028991699219,3,0.02662858573368654,-2.6511521657166934,46.31999969482422,-1.446274373807893,45.099998474121094,-1.133331298828125,44.810001373291016,0.02662858573368654 3881,2020-09-04,44.959999084472656,46.88000106811523,44.63000106811523,45.20000076293945,1447697.0,-0.010563370526912474,-4.00001271568981,0.9230757944775123,64.22153098326046,78.70166321374961,-0.4262829845003111,-2.194970351437263,-6.042421093306579,-9.716230136717101,41.49511887588616,2.25,2.345447686052374,1.6829992294311538,-1.9157608099425047,5.281759268804812,-0.11638079025567549,3.482379249117983,-0.6122181966926377,16.560507232731716,-54.75853600177759,1.7993800196868304,9,0.46500205993652344,-1.8349990844726562,-6.0099992752075195,-7.989998817443848,2.450000762939453,4,0.027135259020155678,-5.9332689079904375,45.43999862670898,-2.6511521657166934,46.31999969482422,-1.446274373807893,45.099998474121094,0.027135259020155678 3882,2020-09-07,45.97999954223633,45.97999954223633,43.70000076293945,43.9900016784668,676394.0,0.022686843383765476,1.2914585194358077,-8.291599777477549,74.36973375668974,78.5079988024108,-1.2168150196836862,-2.8657176052888644,-6.856317670069231,-10.569314617519758,42.19080671528056,2.279998779296875,2.306265210218001,2.3879997253417997,-0.9806140041385802,5.75661345482218,0.7036928606016133,4.072306590081986,1.6000022888183594,58.762838959846384,-10.909271376481819,1.684306864740189,9,-0.5549983978271484,-2.854999542236328,-7.029999732971191,-8.625,1.9799995422363281,0,0.017181403292569897,-4.00001271568981,44.959999084472656,-5.9332689079904375,45.43999862670898,-2.6511521657166934,46.31999969482422,0.017181403292569897 3883,2020-09-08,45.0099983215332,45.88999938964844,44.43000030517578,45.88999938964844,936721.0,-0.0210961555102257,2.3181757099446436,-0.44221206672468594,63.35076076715324,76.81029143123338,-0.041063724439801774,-1.6345579313213108,-5.6788528463727985,-9.429158136561185,42.72547923199348,1.5499992370605469,2.3499087670588708,1.1989986419677763,-1.9189955530910296,4.316992837026582,-0.35999845556163024,2.757995739497183,2.4924034881591766,33.762814380618195,-32.79923559268606,1.558997097529404,9,0.6300029754638672,-1.8049964904785156,-6.014998435974121,-7.23499870300293,3.220001220703125,1,0.027771607345339344,1.2914585194358077,45.97999954223633,-4.00001271568981,44.959999084472656,-5.9332689079904375,45.43999862670898,0.027771607345339344 3884,2020-09-09,45.72999954223633,45.88000106811523,44.75,45.0,896602.0,0.015996472951625762,1.1941713054009475,-0.8295439274861609,65.97812136288863,75.28606812253393,-0.5964781158006716,-2.084160692070107,-6.1977669152881845,-9.989376374232243,43.027777718346506,1.1300010681152273,2.2711447351936656,1.679499816894534,-1.2394644926143599,4.598464126403428,0.2200176621400871,3.138981971648981,1.6963542465209898,63.83643347432532,-0.7320721713029172,1.459482154754446,9,-0.08999824523925781,-2.279998779296875,-6.359999656677246,-7.510000228881836,1.8699989318847656,2,0.02274220262273996,2.3181757099446436,45.0099983215332,1.2914585194358077,45.97999954223633,-4.00001271568981,44.959999084472656,0.02274220262273996 3885,2020-09-10,46.22999954223633,46.34000015258789,45.43000030517578,45.72999954223633,749682.0,0.010933741635798633,1.5277730682829653,0.6849319363519975,71.53194218968,73.83466587575148,-0.8889696123161954,-2.319529152047167,-6.486401290276476,-10.323147695943476,43.11204623875181,0.9099998474121094,2.272238155787015,1.935999870300293,-0.8473061731681781,4.719305913768764,0.5443468485660574,3.3276528920345285,1.12182718600463,79.5597024056584,13.1190721585903,1.3916530217342347,9,-0.5899982452392578,-2.704998016357422,-6.685000419616699,-8.010000228881836,2.4399986267089844,3,0.00843606734826241,1.1941713054009475,45.72999954223633,2.3181757099446436,45.0099983215332,1.2914585194358077,45.97999954223633,0.00843606734826241 3886,2020-09-11,45.77000045776367,46.38000106811523,45.43999862670898,46.02000045776367,914290.0,-0.009950229050995185,-1.065931117743688,-0.5,63.4241108448137,71.73146597915444,-0.3094476694831769,-1.5847936995503602,-5.8066748823972745,-9.666611622166812,43.799259541132365,0.94000244140625,2.183755547225971,1.2500007629394503,-1.2075713652624742,3.707572891141375,0.021214698838491586,2.478786827040409,1.508789751171257,77.2387857876924,10.948564075523635,1.2287860641009614,9,-0.12999916076660156,-2.1800003051757812,-6.477500915527344,-7.55000114440918,2.720001220703125,4,0.03561286982331113,1.5277730682829653,46.22999954223633,1.1941713054009475,45.72999954223633,2.3181757099446436,45.0099983215332,0.03561286982331113 3887,2020-09-14,46.15999984741211,46.83000183105469,45.79999923706055,46.0,775013.0,0.008520851775134286,-2.6785716718550963,-0.6399993896484375,65.42751298390974,69.85695585676064,-0.5451384120687806,-1.8241670942261194,-5.99399758059991,-9.895090083992216,43.637291533220264,1.0600013732910156,2.099854928830382,1.4850002288818374,-0.9758894052856419,3.9458898630493167,0.25455541179810126,2.7154450459655735,1.0472145726029112,72.08326843053918,5.991831883897547,1.2304448170837379,9,-0.5199985504150391,-2.5699996948242188,-7.1100006103515625,-7.940000534057617,2.229999542236328,0,0.02707972279315496,-1.065931117743688,45.77000045776367,1.5277730682829653,46.22999954223633,1.1941713054009475,45.72999954223633,0.02707972279315496 3888,2020-09-15,46.40999984741211,46.72000122070313,45.88000106811523,46.15999984741211,900482.0,0.005415944558631036,-1.0740807022831724,1.5625014901175405,63.81323130465068,67.58574696457971,-0.659082438935279,-1.8616691576476327,-6.011670543621747,-9.977282214532977,43.46657057290047,0.8400001525879048,1.9375949930405625,1.5395002365112305,-0.8127033002938049,3.891703773316266,0.3633984681087128,2.715602004913748,0.7270702994614027,79.80761471591535,17.19842575505841,1.1761017684025163,9,-1.1199989318847656,-2.7349987030029297,-7.385000228881836,-8.190000534057617,1.470001220703118,1,0.03339795824513403,-2.6785716718550963,46.15999984741211,-1.065931117743688,45.77000045776367,1.5277730682829653,46.22999954223633,0.03339795824513403 3889,2020-09-16,47.61999893188477,47.86000061035156,46.22999954223633,46.22999954223633,907579.0,0.02607194760721665,-1.345326307700752,5.559997558593778,68.61641049406558,66.7481505207902,-1.8609866246364035,-2.851645609692227,-6.991446913724253,-11.01328846662426,43.19847278457962,1.6300010681152344,1.8659117657719761,2.5169994354248146,0.039827003528557725,4.9941718673210715,1.2784132194766897,3.7555856513729395,-3.9199981689453196,90.12338895778745,26.679764905355412,1.2385862159481278,9,-1.839998245239265,-3.6049995422363352,-8.517498970031745,-9.39999961853028,2.0699996948242045,2,0.012809756909572645,-1.0740807022831724,46.40999984741211,-2.6785716718550963,46.15999984741211,-1.065931117743688,45.77000045776367,0.012809756909572645 3890,2020-09-17,48.790000915527344,49.72000122070313,47.290000915527344,47.43999862670898,1091636.0,0.024569550816583074,-1.9454590011952821,0.9712250946813767,70.84639610893049,67.48424664586464,-2.8002987268676236,-3.7666270683495213,-7.887093651795297,-11.989870037825028,43.09408718584032,2.4300003051757884,1.81073927900362,3.402501296997073,0.6073558643076922,6.197646729686454,2.0049285806523827,4.800074013341764,-5.006800155639645,78.27103407645602,16.062854175877206,1.3975727163446918,9,-2.0799999237060547,-3.845001220703125,-9.542501449584961,-10.570001602172852,0.20999908447265625,3,-0.024390293483834147,-1.345326307700752,47.61999893188477,-1.0740807022831724,46.40999984741211,-2.6785716718550963,46.15999984741211,-0.024390293483834147 3891,2020-09-18,48.61000061035156,49.66999816894531,48.38000106811523,48.79999923706055,1766030.0,-0.0036892867759404924,-2.969235825415298,-0.14073948487545668,69.50717958017188,66.94396284847377,-2.288787572025413,-3.286513420197622,-7.4478710397734105,-11.639962089026085,43.360418839723444,1.2899971008300852,1.6134186717097876,2.9250009536743136,0.08594578694086863,5.7640561204077585,1.505473370307591,4.344528537041036,-4.589327832031245,71.683672228142,10.518717627946856,1.4195275833667216,9,-1.5349998474121094,-3.6650009155273438,-9.177501678466797,-10.39000129699707,-1.1300010681152344,4,0.0012342636873157176,-1.9454590011952821,48.790000915527344,-1.345326307700752,47.61999893188477,-1.0740807022831724,46.40999984741211,0.0012342636873157176 3892,2020-09-21,47.40999984741211,48.7400016784668,46.75,48.6500015258789,1198895.0,-0.024686293928659397,1.8028153501054414,6.526371795129161,60.84507143151369,66.6655529222916,-0.9662174397728904,-1.8912849467460404,-6.0136888899027525,-10.296543029440542,42.55159054165302,1.9900016784667969,1.500566833409863,1.5395002365112305,-1.2375983262032193,4.31659879922568,0.15095095515400914,2.928049517868452,-3.1613539313964765,39.843716627609105,-19.483477211037354,1.3885492813572233,9,-0.17499923706054688,-1.8599987030029297,-7.9375,-9.190000534057617,-1.75,0,0.022780042913534082,-2.969235825415298,48.61000061035156,-1.9454590011952821,48.790000915527344,-1.345326307700752,47.61999893188477,0.022780042913534082 3893,2020-09-22,48.56999969482422,48.81999969482422,47.36999893188477,47.40999984741211,1043223.0,0.024467408798682477,-1.3387077422868001,-0.9354824816417996,60.6232254820241,66.07056449108443,-1.7524096615340738,-2.8094065567416564,-6.940542441378419,-11.313545501738318,41.712823319760155,1.450000762939446,1.6045841710701794,2.4545000076293917,-0.3693796076579403,5.278379622916724,1.0425601999857292,3.866439815273054,-4.102499566621084,67.04868272773663,8.281836534016769,1.411939807643666,9,-0.9949989318847656,-2.594999313354492,-8.277499198913574,-10.149999618530273,-4.3800010681152415,1,-0.0037059976591879984,1.8028153501054414,47.40999984741211,-2.969235825415298,48.61000061035156,-1.9454590011952821,48.790000915527344,-0.0037059976591879984 3894,2020-09-23,48.13999938964844,48.56000137329102,47.790000915527344,48.36000061035156,914863.0,-0.008853207903594118,1.483861440964711,-0.18965624969170009,63.313609022245295,65.15741636136946,-1.055608404190913,-2.18755450329337,-6.277907834917443,-10.709502511608996,41.213101328713144,0.779998779296875,1.5362756205156742,1.8314996719360366,-0.9918041640730522,4.654803507945125,0.4198477539314922,3.243151589940581,-3.4623992177453005,46.80130701492986,-13.354649720618362,1.4116519180045437,9,-0.5599994659423828,-2.164999008178711,-7.809998512268066,-9.719999313354492,-3.579998016357422,2,-0.00540087920294241,-1.3387077422868001,48.56999969482422,1.8028153501054414,47.40999984741211,-2.969235825415298,48.61000061035156,-0.00540087920294241 3895,2020-09-24,47.29999923706055,47.790000915527344,46.40999984741211,46.7400016784668,1036510.0,-0.01744911016281636,-1.262294569377392,-2.5454293244555415,61.142853821217194,64.90394335874763,-0.05349246667192631,-1.1721632918115432,-5.219586867497171,-9.710073684835237,39.757988530911156,1.7299995422363281,1.6206747424839563,0.8419996261596694,-1.849293661754139,3.5332929140734777,-0.5036470177972348,2.1876462701165735,-2.4207030232054123,27.30060883067767,-36.78485894510408,1.3456466439569044,9,0.46000099182128906,-1.2549991607665945,-6.622499465942383,-8.639999389648438,-2.6199989318847656,3,0.05052852913739203,1.483861440964711,48.13999938964844,-1.3387077422868001,48.56999969482422,1.8028153501054414,47.40999984741211,0.05052852913739203 3896,2020-09-25,46.290000915527344,47.43999862670898,45.86000061035156,47.29999923706055,1130501.0,-0.021353030397976203,1.449614832995743,-1.8035762942779292,51.47760402139576,63.35395347402384,1.1600127133525575,-0.04723612836571078,-3.9985026976104976,-8.520631155328225,38.512297047683475,1.5799980163574148,1.60213873033765,-0.24249877929687358,-2.8206574853405897,2.3356599267468425,-1.531578132318728,1.046580573724981,-1.2170765013982887,14.527041830230456,-48.156682870748966,1.2890793530218574,9,1.5,-0.24500083923339133,-5.512500762939453,-7.530000686645508,-1.1000022888183665,4,0.05854394104286187,-1.262294569377392,47.29999923706055,1.483861440964711,48.13999938964844,-1.3387077422868001,48.56999969482422,0.05854394104286187 3897,2020-09-28,46.34000015258789,46.83000183105469,46.099998474121094,46.2599983215332,1096958.0,0.0010801303968817066,-2.650002861012035,-0.07920986535229355,56.94880811633671,62.591239786433405,1.2719955839681134,0.02452271097192238,-3.830871086431088,-8.412385710766202,36.97126242216011,0.7300033569335938,1.49253943194077,-0.26899948120117045,-2.7195975513701924,2.1815985889678515,-1.4942985162856814,0.9562995538833405,-1.081192666195875,16.21620576689615,-48.05517368372145,1.2252990350845094,9,1.4500007629394531,-0.09499931335449219,-5.5199995040893555,-7.579999923706055,1.75,0,0.0246007636144725,1.449614832995743,46.290000915527344,-1.262294569377392,47.29999923706055,1.483861440964711,48.13999938964844,0.0246007636144725 3898,2020-09-29,45.56999969482422,46.47999954223633,45.4900016784668,46.4000015258789,1093116.0,-0.0166163240230518,1.0,-10.37478542818988,49.168399869142384,60.4303497169975,2.134809401990651,0.8764773233145959,-2.8470554031981052,-7.491801718105528,34.907526950123014,0.9899978637695312,1.4949574731035256,-1.0625,-3.460621549885424,1.335621549885424,-2.2615607749427085,0.13656077494270846,-0.13274445905975796,2.6057988374491416,-59.17098410209995,1.1990607749427107,9,2.035001754760742,0.9250011444091797,-4.375,-6.534999847412109,2.770000457763672,1,0.001974986903458653,-2.650002861012035,46.34000015258789,1.449614832995743,46.290000915527344,-1.262294569377392,47.29999923706055,0.001974986903458653 3899,2020-09-30,44.97000122070313,46.36999893188477,44.97000122070313,45.13999938964844,1456054.0,-0.013166523549247078,-15.470738712863778,0.20481661917454969,43.51852542288406,57.39391964077012,2.5919453180090244,1.4441963069981014,-2.042575265446807,-6.754197227847463,31.994337457590795,1.3999977111816406,1.4310297110607166,-1.5949985504150348,-4.103607232976863,0.9136101321467933,-2.849302891695949,-0.34069420913412074,4.75,0.0,-57.06834925328642,1.2543043412809123,9,2.3499984741210866,1.5249996185302663,-3.7750015258789134,-5.935001373291023,4.259998321533196,2,-0.01734495380967571,1.0,45.56999969482422,-2.650002861012035,46.34000015258789,1.449614832995743,46.290000915527344,-0.01734495380967571 3900,2020-10-01,46.6500015258789,46.6500015258789,45.5099983215332,45.63000106811523,1232674.0,0.037358244598008516,1.2352993975024824,-6.000067318912377,54.02194322934734,55.67333782401184,0.6442082097401141,-0.14809878992925718,-3.6307225792160978,-8.291652602326181,29.675203622875667,1.680000305175767,1.4134403646614544,0.024501609802236146,-2.4275952631513675,2.47659848275584,-1.2015468266745657,1.250550046279038,2.974999694824234,68.01627811797756,12.941709066633692,1.226048436476802,10,0.24499893188477273,0.05999946594238992,-5.410001754760735,-7.610000610351555,2.6699981689453196,3,-0.044801716703663175,-15.470738712863778,44.97000122070313,1.0,45.56999969482422,-2.650002861012035,46.34000015258789,-0.044801716703663175 3901,2020-10-02,46.18000030517578,46.81999969482422,45.88999938964844,46.13999938964844,763356.0,-0.010075052633007675,-2.444439734949632,0.039216566250416064,50.090746174831516,54.47841279549159,0.8194371250979202,0.44057679776459935,-3.0714689143702287,-7.672568441586421,28.123231461683623,0.9300003051757812,1.2170862605277648,-0.5064996719360337,-2.842076117742131,1.8290767738700637,-1.6742878948390825,0.661288550967015,3.3519009155273523,65.05369287185069,11.629506919613746,1.1677882229030496,10,0.7150001525878906,0.5300006866455078,-3.7325010299682617,-6.4550018310546875,5.020000457763672,4,-0.03248159354888269,1.2352993975024824,46.6500015258789,-15.470738712863778,44.97000122070313,1.0,45.56999969482422,-0.03248159354888269 3902,2020-10-05,46.77000045776367,47.2599983215332,46.31000137329102,46.5099983215332,773022.0,0.01277609676675917,-1.878795935589068,6.499904634751097,51.58450964352731,53.474111035658616,0.14427832833796117,-0.09191647958901683,-3.52257840288803,-8.097843321718713,27.505953799324345,1.0799980163574219,0.8866945746787991,0.04400043487548544,-2.267867423801981,2.355868293552952,-1.1119334944632513,1.1999343642142222,2.6706627629394646,78.60268628323074,27.33786724706708,1.1559339293387338,10,-0.004999160766594457,-0.05999946594238281,-3.910001754760742,-7.045001983642578,6.45000076293946,0,-0.03378237792581462,-2.444439734949632,46.18000030517578,1.2352993975024824,46.6500015258789,-15.470738712863778,44.97000122070313,-0.03378237792581462 3903,2020-10-06,46.2599983215332,47.15999984741211,45.93999862670898,46.959999084472656,680321.0,-0.010904471482548583,1.2181794221786166,-2.692288506118137,43.6210124618172,51.2860447511666,0.32648041780065995,0.5444482323125612,-2.8722349580730864,-7.416585297400218,26.743073636494557,1.220001220703132,0.5435516982991331,-0.5285017013549833,-2.7088856596978843,1.6518822569879177,-1.6186936805264338,0.5616902778164672,3.0912516591699344,56.33182244477414,9.56999053468165,1.0901919791714523,10,0.12000274658203125,0.45000267028808594,-3.3999996185302734,-6.369998931884766,6.960002899169929,1,0.03955905528433301,-1.878795935589068,46.77000045776367,-2.444439734949632,46.18000030517578,1.2352993975024824,46.6500015258789,0.03955905528433301 3904,2020-10-07,46.77000045776367,47.16999816894531,45.61000061035156,46.06000137329102,997626.0,0.011024689899157947,1.0662294485595045,-1.0142833009084318,39.90000156402525,48.925727833700826,-0.445099925732066,0.12264324637323654,-3.2185688934816596,-7.7875114198767506,25.840672580081186,1.55999755859375,0.37620629596100486,-0.07049961090088175,-2.193441529371576,2.0524423075698124,-1.1319705701362324,0.9909713483344689,2.493624547739465,72.0001220703125,28.016779344616623,1.061470959235347,10,-0.5650005340576172,-0.05999946594238281,-3.5900020599365234,-6.585000991821289,5.829998016357422,2,0.033568519979853884,1.2181794221786166,46.2599983215332,-1.878795935589068,46.77000045776367,-2.444439734949632,46.18000030517578,0.033568519979853884 3905,2020-10-08,46.61999893188477,47.18000030517578,46.38000106811523,46.86000061035156,691360.0,-0.003207216686139658,-1.2222281091219036,-0.33803096893434825,40.02005680337714,47.65266703169877,-0.4489077360520497,0.3197546205327271,-2.8890830728541133,-7.499011900176939,24.637424456280893,0.799999237060554,0.10466543311309806,-0.2400011062621985,-2.346432172809834,1.866429960285437,-1.2932166395360198,0.8132144270116228,2.557753597922364,61.212104398005685,19.876221968572892,1.0532155332738187,10,-0.5049991607666087,0.09000205993651633,-2.609998703002937,-5.604997634887702,5.94000244140625,3,0.05598457035927762,1.0662294485595045,46.77000045776367,1.2181794221786166,46.2599983215332,-1.878795935589068,46.77000045776367,0.05598457035927762 3906,2020-10-09,47.4000015258789,47.59000015258789,46.9000015258789,47.06000137329102,716875.0,0.016731072755573617,-1.090905412825454,-1.416657394897861,49.947652804479496,46.87476088593685,-1.1788690781833822,-0.3498058628896459,-3.4700671625468686,-8.16060123380256,23.469861056178793,0.9700012207031179,-0.16583206083533497,0.4585014343261662,-1.5958471538601486,2.512850022512481,-0.5686728597669912,1.4856757284193236,1.6935959777461562,90.40410754366157,46.86031543511811,1.027174294093156,10,-1.1200008392333913,-0.6900005340576101,-3.2900009155273366,-6.385000228881829,5.599998474121101,4,0.04050628918011867,-1.2222281091219036,46.61999893188477,1.0662294485595045,46.77000045776367,1.2181794221786166,46.2599983215332,0.04050628918011867 3907,2020-10-12,47.40999984741211,47.77999877929688,47.09000015258789,47.4000015258789,689468.0,0.00021093504665303797,-1.1904681170565345,0.029406814841431768,43.09524339342534,46.1999657219683,-1.141128123516296,-0.2754797423623998,-3.293913526807657,-8.052043695946438,22.044579947738274,0.6899986267089915,-0.3670773113156045,0.4059997558593764,-1.6241559533940588,2.4361554651128117,-0.6090780987673412,1.421077610486094,1.6011257305545072,82.94934359024816,40.628139118926285,1.0150778546267163,10,-1.0349998474121023,-0.6999988555908203,-3.1349992752075195,-6.394998550415039,5.430000305175781,0,0.07994096029794062,-1.090905412825454,47.4000015258789,-1.2222281091219036,46.61999893188477,1.0662294485595045,46.77000045776367,0.07994096029794062 3908,2020-10-13,47.959999084472656,47.959999084472656,47.16999816894531,47.40999984741211,1112182.0,0.011600912019209098,1.872734586867713,55.009156810338624,48.9436607106079,46.80275853171539,-1.4711616966658525,-0.7414157555170249,-3.643018428027233,-8.48020294792309,20.59610982816367,0.7900009155273438,-0.35763911551823924,0.8784990310668945,-1.1743937095258872,2.9313917716596762,-0.14794733922949632,1.9049454013632854,0.970304006348691,100.0,55.83943691377877,1.026446370296392,10,-1.2250003814697266,-0.8849983215332031,-3.6849985122680664,-6.944997787475586,5.979999542236321,1,0.10967477557632876,-1.1904681170565345,47.40999984741211,-1.090905412825454,47.4000015258789,-1.2222281091219036,46.61999893188477,0.10967477557632876 3909,2020-10-14,48.22999954223633,48.75,47.6500015258789,47.959999084472656,685158.0,0.005629701061672598,-1.471918973712724,0.4909106041795268,55.84905515521254,47.00577096792263,-1.3746609164478656,-1.0154352224046903,-3.7332145200283406,-8.641523586242343,18.694110557457293,1.0999984741211009,-0.40478391496122157,1.1179994583129869,-0.986067574203723,3.2220664908296968,0.06596594205463191,2.170032974571342,0.6210975111826542,78.05904252665064,30.453595830182124,1.052033516258356,10,-1.0499992370605469,-0.9949989318847656,-3.807497978210449,-7.214998245239258,5.670001983642571,2,0.10346261094398157,1.872734586867713,47.959999084472656,-1.1904681170565345,47.40999984741211,-1.090905412825454,47.4000015258789,0.10346261094398157 3910,2020-10-15,47.599998474121094,48.1500015258789,47.31999969482422,47.91999816894531,818533.0,-0.013062431559086485,1.1281923374121121,-1.1851820455219768,58.65255146056912,47.95708266633791,-0.6657410649991817,-0.5050515069249641,-2.9254105826502013,-7.914823405350347,15.80031338951786,0.9099998474121094,-0.30913790715624145,0.5474985122680636,-1.419618866550195,2.514615891086322,-0.4360601771410657,1.5310572016771928,1.1734766626435729,37.83770408647228,-13.375598178139022,0.9835586894091298,10,-0.4199981689453125,-0.25499725341796164,-3.054997444152832,-6.584997177124023,7.260002136230469,3,0.10504202017397901,-1.471918973712724,48.22999954223633,1.872734586867713,47.959999084472656,-1.1904681170565345,47.40999984741211,0.10504202017397901 3911,2020-10-16,48.66999816894531,48.97000122070313,47.83000183105469,47.95000076293945,837131.0,0.0224789859059753,-1.3750104308642466,-2.249994039529838,63.56225789017686,49.28794358263231,-1.5034992304829728,-1.6551882305614143,-3.798606590459528,-8.884912070060395,12.967577424841142,1.3700027465820384,-0.054371122820484175,1.6144983291626005,-0.3627766914683832,3.591773349793584,0.6258608188471086,2.6031358394780924,-3.6999969482421804,84.04239993019887,27.228934730024655,0.9886375103154907,10,-1.3799972534179688,-1.3249969482421804,-4.087496757507324,-7.629997253417969,6.8300018310546875,4,0.07992610130870714,1.1281923374121121,47.599998474121094,-1.471918973712724,48.22999954223633,1.872734586867713,47.959999084472656,0.07992610130870714 3912,2020-10-19,48.4900016784668,49.099998474121094,48.38999938964844,48.70000076293945,945511.0,-0.0036983048541260333,-2.463379233345739,-0.29166644590792773,68.25000369548631,52.024498164151105,-1.1777115400624893,-1.4652566196863859,-3.4092018722011233,-8.598969370198816,11.7030541397186,0.7099990844726562,-0.04518498530030968,1.3805017471313477,-0.6941311807699222,3.4551346750326175,0.3431852831807092,2.417818211081986,-3.4400004577636665,68.39395340931102,4.528456641963359,1.037316463950636,10,-1.1350021362304688,-1.1450004577636648,-3.8750009536743164,-7.395000457763672,9.169998168945312,0,0.09300882997362292,-1.3750104308642466,48.66999816894531,1.1281923374121121,47.599998474121094,-1.471918973712724,48.22999954223633,0.09300882997362292 3913,2020-10-20,48.38999938964844,49.22000122070313,47.88000106811523,48.52999877929688,793149.0,-0.002062328013132775,-1.310352992245611,0.6666666666667005,72.79996459964545,55.68004961255335,-0.8312045188163637,-1.4539770905439298,-3.127261896553712,-8.38518191979167,10.137477862657406,1.3400001525879048,0.060429250392871836,1.2894994735717802,-0.7598641133612816,3.338863060504842,0.26481768010525286,2.3141812670383075,-3.1779982788085874,56.315728184968286,-14.982734442321721,1.0246817934665307,10,-0.5899982452392578,-1.0449981689453054,-3.774998664855957,-7.2949981689453125,9.510002136230462,1,0.0919611659241184,-2.463379233345739,48.4900016784668,-1.3750104308642466,48.66999816894531,1.1281923374121121,47.599998474121094,0.0919611659241184 3914,2020-10-21,47.88000106811523,48.4900016784668,47.72999954223633,48.18999862670898,1097380.0,-0.01053933308464372,-1.4918077894790085,2.214277929155201,59.715627529193284,57.86844635986625,-0.16449240104490315,-1.016576306443973,-2.447494629104362,-7.751712516024533,8.431704808888954,0.7600021362304688,0.09910733328049304,0.7925010681152287,-1.2322492459774494,2.817251382207907,-0.21987408893111393,1.8048762251615713,-2.427519950683582,29.473732818817606,-40.49501720892846,1.0123751570463397,10,0.18000030517578836,-0.5349998474120952,-3.3975000381469656,-6.784999847412102,8.159999847412116,2,0.12656636222653073,-1.310352992245611,48.38999938964844,-2.463379233345739,48.4900016784668,-1.3750104308642466,48.66999816894531,0.12656636222653073 3915,2020-10-22,49.68999862670898,51.41999816894531,48.09000015258789,48.5,1548731.0,0.037802788601002835,-2.313433628956803,-3.8387354794250608,72.88133907278508,60.41663372301132,-1.6686951574247502,-2.7809197113377095,-4.076730634923898,-9.423426705737391,8.554376672976632,3.5399971008300852,0.34136230563085235,2.4829986572265526,0.14721730320018622,4.818780011252919,1.3151079802133694,3.6508893342397357,-4.011466303081043,53.11652612241545,-16.752114912672397,1.1678906770131818,10,-0.4349994659423757,-1.4949989318847585,-4.792498588562005,-8.454998016357415,7.810001373291023,3,0.08472535752711807,-1.4918077894790085,47.88000106811523,-1.310352992245611,48.38999938964844,-2.463379233345739,48.4900016784668,0.08472535752711807 3916,2020-10-23,49.0,49.9000015258789,48.709999084472656,49.43999862670898,873510.0,-0.013886066528045693,-1.333337073230921,-0.36974717183146977,64.35006055892924,62.77828007473397,-0.8134073767953751,-1.9789465768307082,-3.2067151971304355,-8.613400936866881,9.132930892131249,1.190002441406243,0.5914917683198126,1.6575000762939425,-0.7670307466085831,4.082030899196468,0.4452346648426797,2.8697654877452052,-2.862150408746679,34.417369387921774,-32.92765626531969,1.2122654114512619,10,0.2949981689453125,-0.8050003051757812,-3.172499656677246,-6.834999084472656,7.180000305175781,4,0.11959184919084831,-2.313433628956803,49.68999862670898,-1.4918077894790085,47.88000106811523,-1.310352992245611,48.38999938964844,0.11959184919084831 3917,2020-10-26,47.47999954223633,48.5,47.29999923706055,48.4000015258789,836072.0,-0.031020417505381093,1.1428605488400925,2.090920125191837,56.94761611801059,63.66760845333427,0.8018945288765593,-0.3891111272563421,-1.5789995911844201,-6.995204278815642,9.272582291199043,1.7000007629394531,0.8334029449755391,0.08049964904785156,-2.297959894518101,2.458959192613804,-1.1087301227351247,1.2697294208308278,-0.9195780647676486,4.3689405786675035,-61.71015673455912,1.1892297717829747,10,1.8799991607666016,0.7150001525878906,-1.4699993133544922,-5.219999313354485,9.279998779296875,0,0.1689132378914493,-1.333337073230921,49.0,-2.313433628956803,49.68999862670898,-1.4918077894790085,47.88000106811523,0.1689132378914493 3918,2020-10-27,45.65999984741211,47.4900016784668,45.540000915527344,47.47999954223633,1308965.0,-0.038331923175467186,1.1195614766163708,1.9782562724683264,44.499499438948185,62.406546707082676,2.527078593585564,1.5156869233606258,0.3478408294594004,-5.07110653217056,9.44833002607846,1.9500007629394531,0.859560133908758,-1.7440000534057631,-4.108183053886613,0.6201829470750866,-2.926091553646188,-0.5619085531653383,5.759998321533203,2.0407991145746154,-60.67491151672453,1.182091500240426,10,2.8199996948242188,2.5349998474121094,0.7325010299682617,-3.3999996185302663,11.520000457763672,1,0.26281209023438334,1.1428605488400925,47.47999954223633,-1.333337073230921,49.0,-2.313433628956803,49.68999862670898,0.26281209023438334 3919,2020-10-28,44.18999862670898,45.20000076293945,43.33000183105469,45.040000915527344,1280033.0,-0.03219450778834043,2.196573951204562,0.4670343029373213,39.35144106006489,60.261978884804435,3.7590428129297493,3.0822865526797685,1.8946521954158655,-3.511843355753861,10.335147231754474,2.329998016357422,0.9195213110390057,-3.175001144409187,-5.7265538356445305,-0.6234484531738431,-4.450777490026859,-1.899224798791515,7.112399597167979,10.630373114340918,-50.11608522371745,1.275776345617673,10,3.1850013732910227,3.1850013732910227,2.5850019454956126,-1.4649982452392507,13.710002899169922,2,0.3102512633001855,1.1195614766163708,45.65999984741211,1.1428605488400925,47.47999954223633,-1.333337073230921,49.0,0.3102512633001855 3920,2020-10-29,44.560001373291016,44.97999954223633,43.77000045776367,44.13999938964844,915362.0,0.008372997467313903,-1.0862055924784684,-0.4941186502291015,37.09090392057387,57.32071733262632,3.254738047170875,2.685357702007664,1.6031518759340884,-3.7842572053818984,11.065853716573221,1.2099990844726562,0.8804131042619048,-2.700498390197751,-5.531265029371895,0.13026824897639244,-4.115881709784823,-1.2851150706106793,6.423500994873052,18.721455089340584,-36.69247086214905,1.415383319587073,10,2.8149986267089844,2.8149986267089844,2.217498779296875,-1.835000991821289,14.159999847412116,3,0.25763014336703693,2.196573951204562,44.18999862670898,1.1195614766163708,45.65999984741211,1.1428605488400925,47.47999954223633,0.25763014336703693 3921,2020-10-30,44.68000030517578,44.93999862670898,44.31999969482422,44.599998474121094,938082.0,0.002692974151403238,1.0666683620920105,0.19047965050272023,37.713769893686326,53.927802465759655,2.8041207016223524,2.579471497022439,1.5788529602231733,-3.7850197747184637,11.705851497572958,0.6199989318847585,0.7421789017896003,-2.5054994583129897,-5.5296787645008365,0.5186798478748571,-4.017589111406913,-0.9934098052190663,5.997362041503912,26.112165420679357,-24.75217088615975,1.512089653093923,10,2.6949996948242188,2.6949996948242188,2.2224998474121094,-1.8050003051757741,14.720001220703118,4,0.2869292660532756,-1.0862055924784684,44.560001373291016,2.196573951204562,44.18999862670898,1.1195614766163708,45.65999984741211,0.2869292660532756 3922,2020-11-02,45.18999862670898,45.849998474121094,44.66999816894531,44.83000183105469,940359.0,0.011414465489028247,-2.4705681059581845,4.499856952126557,37.488701496554164,50.0043287876384,1.985596061034748,2.0501462794007708,1.138926539481865,-4.174479698883843,11.822012058443901,1.1800003051757812,0.6264558024781337,-1.9165010452270579,-5.066319823152149,1.2333177326980334,-3.4914104341896035,-0.34159165626451227,5.193469299345715,44.711463074004044,0.05987770141272364,1.574909388962544,11,2.1850013732910227,2.1850013732910227,1.7275018692016673,-2.31499862670897,14.430000305175795,0,0.2431954417447426,1.0666683620920105,44.68000030517578,-1.0862055924784684,44.560001373291016,2.196573951204562,44.18999862670898,0.2431954417447426 3923,2020-11-03,48.09000015258789,48.09000015258789,45.68999862670898,45.93000030517578,1334750.0,0.06417352542615262,1.2222237920566055,6.00005298237818,49.489053208634466,48.86804275202076,-1.0744225835110583,-0.7438649405633981,-1.6548928624461752,-6.9294688465259355,12.412789712825756,2.9000015258789134,0.42431939540303176,0.8920003890991239,-2.260599721069937,4.044600499268185,-0.6842996659854066,2.4683004441836545,2.011329129666798,100.0,57.11328315423083,1.5763000550845292,11,-0.7150001525878906,-0.7150001525878906,-1.0724992752075195,-5.2150001525878835,9.810001373291009,1,0.18028692329872564,-2.4705681059581845,45.18999862670898,1.0666683620920105,44.68000030517578,-1.0862055924784684,44.560001373291016,0.18028692329872564 3924,2020-11-04,48.34000015258789,48.61000061035156,45.93000030517578,46.790000915527344,1391997.0,0.005198585968117175,1.5645934062323752,0.7175922900724263,52.777784937497074,46.63431451476653,-1.3994799862809302,-0.9172411659148665,-1.8132816228231974,-7.044623654169811,13.409129081269338,2.6800003051757812,0.18981671925600097,1.0635004043579102,-2.1222392665222785,4.249240075238099,-0.5293694310821806,2.656370239798001,1.4904760316187975,94.42147832124952,48.79363012088332,1.5928698354400939,11,-1.7249984741210938,-0.9650001525878906,-1.289999008178711,-5.4650001525878835,9.860000610351562,2,0.1828713306719889,1.2222237920566055,48.09000015258789,-2.4705681059581845,45.18999862670898,1.0666683620920105,44.68000030517578,0.1828713306719889 3925,2020-11-05,49.22999954223633,49.58000183105469,48.58000183105469,48.7599983215332,954675.0,0.018411240935852335,-1.4096553879528262,0.3032267432559811,52.13090396452853,45.276630448722,-2.639124365957329,-1.6882369693868071,-2.600406298134075,-7.7842919481914805,14.61367940473991,1.2400016784667969,-0.06125877907963684,1.8229997634887667,-1.4617982325261707,5.107797759503704,0.18060076548129445,3.465398761496239,-5.899997711181641,93.34596679329135,50.40538696243904,1.64239899800747,11,-2.7749977111816406,-1.8549995422363281,-2.3224992752075195,-6.354999542236321,9.389999389648445,3,0.17611216868292345,1.5645934062323752,48.34000015258789,1.2222237920566055,48.09000015258789,-2.4705681059581845,45.18999862670898,0.17611216868292345 3926,2020-11-06,49.31999969482422,49.61000061035156,48.81999969482422,49.27999877929688,798934.0,0.0018281566813884709,1.548378760844152,0.08510810986298079,53.180069214105075,44.85801412606584,-2.9937877586870343,-1.7149466832974838,-2.600161385463778,-7.732449783402089,15.535955863047624,0.7900009155273438,-0.14507952741649888,1.817000007629396,-1.5773362955113441,5.211336310770136,0.11983185605902236,3.5141681591997695,-5.864997863769531,94.1295390241793,52.161074981789994,1.6971681515703718,11,-2.8499984741210938,-1.9449996948242188,-2.5174989700317383,-6.354999542236328,8.319999694824219,4,0.19059208402358063,-1.4096553879528262,49.22999954223633,1.5645934062323752,48.34000015258789,1.2222237920566055,48.09000015258789,0.19059208402358063 3927,2020-11-09,51.20000076293945,52.20000076293945,49.91999816894531,50.0,1602224.0,0.038118432273885894,-2.352934081684744,29.999332443263004,59.47404500726026,46.52185252254496,-4.794842783909722,-3.474596398487151,-4.366533401983425,-9.45679936260099,16.72329367237835,2.8800010681152344,-0.47294035877480667,3.5075010299682603,-0.2668773460731586,7.281879406009679,1.6203118419475544,5.394690217988966,-7.498798980712891,84.63902193772496,42.647744731866,1.8871891880207088,11,-3.434999465942383,-3.434999465942383,-4.397500038146973,-7.4850006103515625,7.540000915527344,0,0.16015626251464687,1.548378760844152,49.31999969482422,-1.4096553879528262,49.22999954223633,1.5645934062323752,48.34000015258789,0.16015626251464687 3928,2020-11-10,53.22000122070313,53.91999816894531,51.20000076293945,51.20000076293945,1745446.0,0.03945313335279943,-1.693066128328653,1.6833326445689931,66.34026959217061,49.52061124833449,-6.291276256596383,-5.354872800345454,-6.256438345109423,-11.315805497033942,18.01887002798692,2.7199974060058594,-0.6351980864701403,5.264501380920414,0.7509775325537404,9.778025229287088,3.0077394567370774,7.521263305103751,-9.008871499633798,91.2390846633852,45.69545416062485,2.2567619241833365,11,-4.37500190734864,-4.595001220703132,-6.482500076293952,-9.105001449584968,5.319999694824212,1,0.1202554972639116,-2.352934081684744,51.20000076293945,1.548378760844152,49.31999969482422,-1.4096553879528262,49.22999954223633,0.1202554972639116 3929,2020-11-11,53.22000122070313,54.599998474121094,52.56000137329102,52.9000015258789,1113193.0,0.0,-3.0799942016602,0.1584156546075743,62.14728824430234,52.30465395097098,-5.448649802289317,-5.230011961611915,-6.162990845875704,-11.141520716277164,18.816373175634208,2.039997100830071,-0.6179803657034455,5.015001296997077,-0.07701788955336752,10.107020483547522,2.468991703721855,7.5610108902723,-8.232162023803717,77.07644480155336,31.148575929848896,2.546009593275223,11,-3.760002136230476,-4.2550010681152415,-6.67500019073487,-9.105001449584968,4.539997100830071,2,0.08793686955713942,-1.693066128328653,53.22000122070313,-2.352934081684744,51.20000076293945,1.548378760844152,49.31999969482422,0.08793686955713942 3930,2020-11-12,52.599998474121094,52.81999969482422,51.88000106811523,52.099998474121094,1214171.0,-0.011649807071797857,-1.0000081164219414,1.5625014901174712,62.44812172413681,55.05291526546547,-3.9875734151785878,-4.444065012264161,-5.426448996141687,-10.35194319278962,19.83673210905346,1.3400001525879048,-0.3107152135057589,4.144998550415039,-1.300639349217434,9.590636450047512,1.4221796005988026,6.867817500231276,-6.650943349499514,65.39791656766931,17.269905227425568,2.7228189498162374,11,-2.9650001525878906,-3.634998321533203,-6.142498016357422,-8.48499870300293,5.300003051757805,3,0.10646392492907641,-3.0799942016602,53.22000122070313,-1.693066128328653,53.22000122070313,-2.352934081684744,51.20000076293945,0.10646392492907641 3931,2020-11-13,52.56000137329102,52.56000137329102,51.599998474121094,52.0,990085.0,-0.0007604011785238285,2.4285733748407092,1.1200027465820455,69.56856901867084,58.61734499014511,-3.0309898583797263,-4.319140730773867,-5.252500590743786,-10.136730846839534,20.220712515081164,1.0,0.23532742411259022,3.91050128936768,-1.8369800637347709,9.657982642470131,1.0367606128164581,6.784241965918902,-5.745851913719491,56.4103212007494,2.6336025948034347,2.873740676551225,11,-2.4150028228759837,-3.595001220703132,-6.147500991821296,-8.445001602172859,5.079998016357415,4,0.11529675419059648,-1.0000081164219414,52.599998474121094,-3.0799942016602,53.22000122070313,-1.693066128328653,53.22000122070313,0.11529675419059648 3932,2020-11-16,53.0,53.7400016784668,52.02000045776367,52.43999862670898,897399.0,0.008371358736922963,-1.4571486181236564,1.0,81.63792544964909,62.189441905813396,-2.5106571583050155,-4.641931805513387,-5.583555998953159,-10.397815538671779,20.669594850745163,1.720001220703125,0.8511333454656054,4.125,-1.9411915492109841,10.191191549210984,1.091904225394508,7.158095774605492,-5.407265638973513,52.94118967024164,-7.07492392174305,3.033095774605494,11,-2.7350006103515625,-4.034999847412109,-6.504999160766602,-8.885000228881836,4.819999694824219,0,0.08754715829525361,2.4285733748407092,52.56000137329102,-1.0000081164219414,52.599998474121094,-3.0799942016602,53.22000122070313,0.08754715829525361 3933,2020-11-17,52.84000015258789,53.7400016784668,52.7400016784668,53.02000045776367,849338.0,-0.0030188650455115207,-4.2631959363141725,-0.3214283281448996,92.03110182831121,66.5509215603483,-1.7947491196094276,-4.354724469089611,-5.282955149263401,-10.05386434621915,21.69645941686073,1.0,1.5133433371291716,3.742500114440915,-2.5702206245304495,10.05522085341228,0.5861397449552328,6.8988604839265975,-4.546539380251943,41.33338928222656,-23.899868631447134,3.156360369485683,11,-1.25,-3.875,-6.297499656677246,-8.645000457763672,5.240001678466797,1,0.11165786352841156,-1.4571486181236564,53.0,2.4285733748407092,52.56000137329102,-1.0000081164219414,52.599998474121094,0.11165786352841156 3934,2020-11-18,53.93999862670898,54.36000061035156,52.56000137329102,52.84000015258789,683711.0,0.02081753351522675,-1.1686789625837153,-6.111092273131821,92.55898416865536,71.04293047191794,-2.2538686611209684,-5.246432458853093,-6.249882997188642,-10.97106814763135,23.009624530800544,1.7999992370605398,2.237231083311002,4.539498710632316,-2.100427020988228,11.17942444225286,1.2195358448220475,7.859461576442584,-5.015884084194518,84.78254860279884,13.101337844082394,3.319962865810271,11,-2.229999542236321,-4.974998474121087,-7.034998893737786,-9.744998931884759,5.0,2,0.08527998527869118,-4.2631959363141725,52.84000015258789,-1.4571486181236564,53.0,2.4285733748407092,52.56000137329102,0.08527998527869118 3935,2020-11-19,53.9000015258789,53.91999816894531,53.0,53.29999923706055,946350.0,-0.0007415109723468705,1.875014156201012,0.5454573828366099,92.13896523323712,75.37169669626596,-1.655903333769544,-5.13830434746307,-6.090655372473172,-10.746493482065269,22.532881678505035,0.9399986267089773,2.638839664549785,4.289001464843743,-2.6497746169709515,11.227777546658437,0.8196134239363957,7.75838950575109,-4.408298590203778,83.33337940452043,5.644764050912286,3.469388040907346,11,-1.640003204345696,-4.9350013732910085,-6.692501068115227,-9.624999999999993,5.659999847412124,3,0.07161403870834793,-1.1686789625837153,53.93999862670898,-4.2631959363141725,52.84000015258789,-1.4571486181236564,53.0,0.07161403870834793 3936,2020-11-20,54.86000061035156,54.93999862670898,53.41999816894531,53.9000015258789,670914.0,0.017810743178026556,1.7142983651226376,1.5999923706346033,92.44954231987941,79.03564084211253,-1.9527648673038769,-5.941395576719323,-6.902980970516708,-11.509828298318112,22.14703279072409,1.5200004577636648,3.035652422865766,4.956000518798831,-2.35884551726695,12.270846554864612,1.2985775007659441,8.613423536831718,-4.857468120831847,97.26034018759985,14.764164825453335,3.65742301803289,11,-1.7900009155273438,-5.725000381469727,-7.597499847412109,-10.34000015258789,4.299999237060547,4,0.05541379660418233,1.875014156201012,53.9000015258789,-1.1686789625837153,53.93999862670898,-4.2631959363141725,52.84000015258789,0.05541379660418233 3937,2020-11-23,55.5,55.599998474121094,54.540000915527344,54.86000061035156,855864.0,0.011666047804011148,1.5238147138964577,0.6666666666666617,90.5805321610965,81.72900334977096,-2.14414414263409,-6.271281664451109,-7.397398087074755,-11.960378692416981,23.158225427440566,1.05999755859375,3.438180425294952,5.194999885559085,-2.4329478341445636,12.822947605262733,1.381026025707257,9.008973745410913,-4.904971574017573,96.71057337213284,15.749869135078683,3.8139738598518247,11,-1.9000015258789062,-6.034999847412109,-8.182498931884766,-10.904998779296868,3.799999237060547,0,0.038558547561233114,1.7142983651226376,54.86000061035156,1.875014156201012,53.9000015258789,-1.1686789625837153,53.93999862670898,0.038558547561233114 3938,2020-11-24,57.65999984741211,57.65999984741211,55.72000122070313,56.15999984741211,1561290.0,0.038918916169587536,1.5866648356119697,2.3437522351763107,92.21016921509792,85.06932345763713,-4.032117054118039,-7.890738851552165,-9.39177416362638,-13.905268910632671,25.76281932347587,2.1599998474121094,3.9195428164917843,6.754999732971193,-1.2146998461298324,14.724699312072218,2.7701499434206838,10.739849522521702,-6.364275614690271,100.0,19.885162814062397,3.984849789550512,11,-3.030000686645508,-7.164999008178711,-10.309999465942383,-13.0,3.920001983642578,1,0.002774884631209229,1.5238147138964577,55.5,1.7142983651226376,54.86000061035156,1.875014156201012,53.9000015258789,0.002774884631209229 3939,2020-11-25,57.9000015258789,58.540000915527344,57.43999862670898,57.7400016784668,1243683.0,0.004162360026047862,-1.894720199165757,0.10666656494140152,91.7228377100792,88.3220696782974,-3.9542821852554297,-7.432000429370682,-9.498956282405977,-13.93696019744337,27.70056275311322,1.1000022888183665,4.189783683696753,6.3095012664794865,-1.586428662438884,14.205431195397857,2.3615363020202977,10.257466230938675,-5.585993194806619,88.4476663558904,9.593120793028689,3.9479649644591865,11,-2.8300018310546804,-6.9650001525878835,-10.327500343322747,-13.24000167846679,6.279998779296882,2,0.003108813478965633,1.5866648356119697,57.65999984741211,1.5238147138964577,55.5,1.7142983651226376,54.86000061035156,0.003108813478965633 3940,2020-11-26,56.040000915527344,58.11999893188477,56.040000915527344,57.959999084472656,685799.0,-0.03212436202648827,-1.166666666666674,-12.000000000000533,77.63159298170767,89.21796122974594,-1.737743576420634,-4.9201058433350084,-7.562729462002864,-11.864576493211679,29.367007575534476,2.079998016357429,4.1297771034910085,3.8755006790161133,-3.521835141230895,11.272836499263121,0.17683276889260924,7.574168589139617,-2.605313919253149,51.17190119343336,-24.686735468924795,3.698667910123503,11,-0.7600002288818359,-5.104999542236328,-8.337499618530273,-11.295000076293945,6.619998931884766,3,0.05174870920421615,-1.894720199165757,57.9000015258789,1.5866648356119697,57.65999984741211,1.5238147138964577,55.5,0.05174870920421615 3941,2020-11-27,57.5,57.5,55.36000061035156,55.7400016784668,858698.0,0.026052802652045015,1.4318198074009532,-0.9166666666666666,76.83135617755445,88.68389797729098,-2.708097181698747,-5.660641889479891,-8.92216256454276,-13.110807419822542,30.954380318880848,2.1399993896484375,4.229822699376726,4.694499778747556,-2.1750354200150426,11.564034977510154,1.2597321793662601,8.129267378128851,-3.146356498260239,73.9999771118164,-0.7171007619737679,3.4347675993812987,11,-1.9499988555908203,-6.564998626708984,-8.77500057220459,-11.705001831054688,4.0,4,0.03582611083984388,-1.166666666666674,56.040000915527344,-1.894720199165757,57.9000015258789,1.5866648356119697,57.65999984741211,0.03582611083984388 3942,2020-11-30,56.18000030517578,57.099998474121094,55.91999816894531,57.099998474121094,2160394.0,-0.022956516431725582,1.5652231602341897,-0.5227267308663489,63.40580110764501,85.50330900832807,-0.9941193167462004,-3.662881278789307,-7.476176416958062,-11.590688364365604,33.26952502054373,1.5800018310546875,4.360521992269902,2.825000000000003,-3.1838937629536304,8.833893762953636,-0.17944688147681376,5.829446881476819,-1.072812468954254,25.786151450664452,-44.906050136769124,3.0044468814768184,11,-0.6299991607666016,-5.244998931884766,-7.435001373291016,-10.385002136230469,6.9199981689453125,0,0.05304377938854854,1.4318198074009532,57.5,-1.166666666666674,56.040000915527344,-1.894720199165757,57.9000015258789,0.05304377938854854 3943,2020-12-01,56.7599983215332,56.88000106811523,55.20000076293945,55.20000076293945,1021123.0,0.01032392333938792,-1.153849915880894,-1.6956528950292737,65.23235692986893,82.46701709290734,-1.0723593879929254,-3.752430162759339,-7.95824676875155,-11.974742973515362,35.10766818812991,1.6800003051757741,4.439527431243761,2.9714981079101577,-2.6783302393821202,8.621326455202436,0.14658393426401517,5.7964122815563,1.7800025939941406,46.706511596564944,-22.220661677899976,2.8249141736461394,12,-0.9899978637695312,-5.8249969482421875,-7.982499122619629,-10.96500015258789,4.180000305175774,1,0.04474984127270032,1.5652231602341897,56.18000030517578,1.4318198074009532,57.5,-1.166666666666674,56.040000915527344,0.04474984127270032 3944,2020-12-02,57.18000030517578,58.27999877929688,56.13999938964844,56.13999938964844,939072.0,0.007399612333731209,-3.115379818802053,0.6666682968817247,70.05256403318727,80.01297251512403,-1.1001245208308745,-3.6640632536976767,-8.259559255868695,-12.194529647421653,36.95115839671303,2.1399993896484446,4.376435024989675,2.94950008392334,-2.2725483446025905,8.17154851244927,0.33847586966037113,5.560524298186309,1.2932006072998021,64.2857408258328,-4.87768545097056,2.6110242142629656,12,-1.2000007629394531,-6.244998931884766,-8.842500686645508,-10.780000686645508,5.079998016357422,2,0.0769500087862125,-1.153849915880894,56.7599983215332,1.5652231602341897,56.18000030517578,1.4318198074009532,57.5,0.0769500087862125 3945,2020-12-03,57.9000015258789,58.040000915527344,57.08000183105469,57.65999984741211,887836.0,0.01259183660126606,2.692300920661703,0.2307706415288051,72.06612607233235,77.7481484876188,-1.3332629083956604,-3.9012448478588695,-8.822977524008756,-12.712726648794323,38.42751485606736,0.9599990844726562,4.281014116008372,3.2360012054443317,-1.6679883104257627,8.139990721314426,0.7840064475092845,5.687995963379379,0.5077353836059615,87.66241889118525,16.188275174514374,2.451994757935049,12,-1.3600006103515554,-6.745000839233391,-10.5250015258789,-11.075002670288079,2.5199966430664134,3,0.10846284307073772,-3.115379818802053,57.18000030517578,-1.153849915880894,56.7599983215332,1.5652231602341897,56.18000030517578,0.10846284307073772 3946,2020-12-04,58.72000122070313,59.41999816894531,57.91999816894531,58.040000915527344,1218019.0,0.01416234323340615,-2.260849013575261,2.8333147897958697,72.91667940270628,75.78549818113102,-1.7300762779372931,-4.196045658960166,-9.441077150692763,-13.324105109773377,40.124499866166964,1.5199966430664134,4.095280881921283,3.586000823974615,-0.9494289821072712,8.121430630056501,1.3182859209336684,5.853715727015562,-3.520000457763679,83.4123843951669,9.19763059409837,2.2677149030409436,12,-1.4100017547607493,-6.8500022888183665,-11.345001220703132,-11.895002365112312,2.3799972534179616,4,0.0670980678610722,2.692300920661703,57.9000015258789,-3.115379818802053,57.18000030517578,-1.153849915880894,56.7599983215332,0.0670980678610722 3947,2020-12-07,59.4000015258789,59.77999877929688,58.38000106811523,58.72000122070313,589826.0,0.01158038642778525,-1.058819239529221,0.9999999999999687,75.23078191633428,73.8988995923795,-2.0100630140428777,-4.458830763904018,-9.908724854195519,-13.788613703278394,40.8729300767604,1.3999977111816548,3.9556403200887047,3.8560010910034137,-0.6645600906864146,8.376562272693242,1.5957205001584995,6.116281681848328,-4.115600814819331,91.70311314413618,12.778477001021173,2.260280590844913,12,-1.910001754760735,-7.175003051757805,-12.0250015258789,-12.50500297546386,1.4599990844726634,0,0.03535350875717058,-2.260849013575261,58.72000122070313,2.692300920661703,57.9000015258789,-3.115379818802053,57.18000030517578,0.03535350875717058 3948,2020-12-08,59.61999893188477,59.84000015258789,58.86000061035156,59.4000015258789,703596.0,0.003703659938628645,1.9696962691096147,0.3235254518731554,73.43235393354624,71.86662361720916,-2.148761669757228,-4.400382266836367,-9.884611804812593,-13.789333058728438,41.10007996009174,0.9799995422363281,3.7376630888276097,3.7559986114502024,-0.9731560142985742,8.485153237198979,1.391421298575814,6.120575924324591,-4.155774298095714,94.05402228813762,15.214783949819179,2.3645773128743897,12,-2.099998474121101,-6.854999542236335,-12.244998931884773,-12.725000381469734,3.3600006103515554,1,0.05836966797352994,-1.058819239529221,59.4000015258789,-2.260849013575261,58.72000122070313,2.692300920661703,57.9000015258789,0.05836966797352994 3949,2020-12-09,57.9000015258789,59.58000183105469,57.7599983215332,59.52000045776367,1036609.0,-0.028849336410940785,1.0919560389449523,-7.36371833330399,64.49275843062195,70.40675311153296,-0.4791522407372071,-2.436726123957044,-7.9161147313011995,-11.861186235709333,40.83667760561763,1.8600006103515696,3.5804370339393756,1.8020011901855426,-2.838614491040893,6.442616871411978,-0.5183066504276752,4.12230903079876,-2.1732303609619095,29.71015193837852,-46.5546191638787,2.3203078406132165,12,-0.38000106811522727,-5.015001296997063,-10.5250015258789,-10.805002212524407,4.739997863769538,2,0.052504266333591065,1.9696962691096147,59.61999893188477,-1.058819239529221,59.4000015258789,-2.260849013575261,58.72000122070313,0.052504266333591065 3950,2020-12-10,58.20000076293945,58.56000137329102,56.20000076293945,57.9000015258789,1151555.0,0.005181333836864699,3.6274501004162,-0.1851848363328997,62.709289487718486,68.83763459044008,-0.4923050103600559,-2.4197374015550395,-8.013164475968978,-12.016719432622523,40.665207082467184,2.3600006103515696,3.1461918278660974,1.822000312805173,-2.600600220576027,6.244600846186373,-0.38929995388542693,4.033300579495773,-2.2264358587622084,54.945064158188394,-17.89292184391808,2.2113002666906003,12,-0.6800003051757812,-3.989999771118164,-11.204999923706055,-10.855001449584961,3.979999542236328,3,0.06975940730878949,1.0919560389449523,57.9000015258789,1.9696962691096147,59.61999893188477,-1.058819239529221,59.4000015258789,0.06975940730878949 3951,2020-12-11,58.61999893188477,59.65999984741211,56.84000015258789,58.20000076293945,1105042.0,0.007216463289340114,1.255999755859375,1.3999974568620126,62.07430454820177,68.68969052827973,-0.8233029381938834,-2.4901279191596117,-8.205996495944298,-12.28786364981422,40.83404486616826,2.8199996948242188,2.727696158985026,1.9389986038208065,-2.2037284471811063,6.081725654822719,-0.1323649216801499,4.010362129321763,-2.4199981689453196,66.48347732769952,-3.197030316839175,2.071363525500955,12,-1.0999984741211009,-4.289999008178718,-11.704998016357429,-11.27499961853028,1.7600021362304545,4,0.030706231147361596,3.6274501004162,58.20000076293945,1.0919560389449523,57.9000015258789,1.9696962691096147,59.61999893188477,0.030706231147361596 3952,2020-12-14,57.63999938964844,59.2599983215332,57.43999862670898,58.81999969482422,762418.0,-0.016717836234952377,-1.3037944121992795,-2.809536784741097,49.91481913159381,66.98774188402693,0.43088952770870037,-1.2065482001436862,-7.024555189519489,-11.14291932444948,40.61701149557402,1.8199996948242259,2.5391932424371504,0.7269990921020479,-3.0514390789403762,4.505437263144472,-1.1622199934191642,2.61621817762326,-1.4399986267089844,39.56040846611417,-25.199085724979753,1.8892190855212125,12,0.35000038146972656,-2.760000228881836,-10.717498779296875,-10.264999389648438,2.9200019836425852,0,0.06002774325313465,1.255999755859375,58.61999893188477,3.6274501004162,58.20000076293945,1.0919560389449523,57.9000015258789,0.06002774325313465 3953,2020-12-15,58.7400016784668,58.77999877929688,57.22000122070313,57.56000137329102,662627.0,0.019084009376584277,1.4761973963063602,-0.999999999999994,53.33333535169255,65.13004980830529,-0.4008683355135432,-1.9414109184708934,-7.88973889001862,-12.067670427401062,40.334870542691,1.55999755859375,2.292935238903837,1.532001304626462,-1.8027259949995837,4.866728604252508,-0.13536234518655732,3.1993649544394813,-2.3216009521484366,73.41045050925119,11.166210738151442,1.6673636498130215,12,-0.720001220703125,-3.220001220703125,-10.975000381469727,-10.975000381469727,0.6999969482421804,1,0.036091230359326376,-1.3037944121992795,57.63999938964844,1.255999755859375,58.61999893188477,3.6274501004162,58.20000076293945,0.036091230359326376 3954,2020-12-16,58.540000915527344,59.27999877929688,57.88000106811523,58.63999938964844,1088621.0,-0.003404847756631413,1.0289862283626068,-0.0847444476772384,61.42596519906518,63.94780971127561,0.013785951478425318,-1.4536490914150164,-7.468843523116675,-11.684617059515247,39.9065553817671,1.3999977111816548,2.3528774098661884,1.1020004272460966,-1.901797808482229,4.105798662974422,-0.39989869061806615,2.6038995451102593,-1.9163042236328138,67.63008010866378,3.820636829539623,1.501899117864162,12,-0.5200004577636719,-2.8200016021728516,-9.805001258850098,-9.915000915527344,0.8400001525878835,2,0.0758455510295577,1.4761973963063602,58.7400016784668,-1.3037944121992795,57.63999938964844,1.255999755859375,58.61999893188477,0.0758455510295577 3955,2020-12-17,57.7599983215332,58.959999084472656,57.52000045776367,58.72000122070313,880161.0,-0.013324266856771572,1.0,9.600175478751883,51.26704855783226,61.54229517295629,0.8625465937086148,-0.38961368914824845,-6.4676199178780465,-10.717213627897237,39.36339371452864,1.4399986267089844,2.326956146881365,0.12899799346924112,-2.3715108148848145,2.6295068018232968,-1.1212564107077867,1.379252397646269,-0.9433234219970714,32.6240520746815,-28.661369532410397,1.2502544041770267,12,0.26000213623046875,-2.039999008178711,-8.54749870300293,-8.794998168945312,0.520000457763679,3,0.08448755557349008,1.0289862283626068,58.540000915527344,1.4761973963063602,58.7400016784668,-1.3037944121992795,57.63999938964844,0.08448755557349008 3956,2020-12-18,57.9000015258789,58.13999938964844,57.43999862670898,57.72000122070313,1321052.0,0.002423878262016954,1.1212271839273338,-0.18749975164804725,59.47137045072228,59.791249454554944,0.6637997944386598,-0.3058724764172993,-6.405359825567636,-10.663746265885955,38.435839081584376,0.7000007629394602,2.2140868240236244,0.11700115203856853,-2.0170055740722646,2.2510078781494016,-0.9500022110168516,1.1840045150939886,-0.9019271111596652,33.00976267369787,-31.41254498384665,1.067003363055417,12,0.11999893188477273,-2.180002212524407,-8.600002288818352,-8.935001373291009,1.879997253417983,4,0.07392052964599483,1.0,57.7599983215332,1.0289862283626068,58.540000915527344,1.4761973963063602,58.7400016784668,0.07392052964599483 3957,2020-12-21,57.63999938964844,57.63999938964844,55.93999862670898,57.20000076293945,900709.0,-0.0044905376403876485,6.7273003129795805,2.4444326707076063,55.022833734616555,57.745747210229425,0.724030480294175,0.12930274582024026,-5.9422677343008345,-10.218283880967078,36.88927043119444,1.9600028991699219,1.992036879794746,-0.2500009536743164,-2.0973778173892867,1.597375910040654,-1.1736893855318016,0.6736874781831688,2.200000762939453,50.89822411002773,-15.11377619471643,0.9236884318574852,12,0.15999984741210938,-1.7099990844726562,-8.085000038146973,-8.674999237060547,1.4799995422363352,0,0.047536462655807465,1.1212271839273338,57.9000015258789,1.0,57.7599983215332,1.0289862283626068,58.540000915527344,0.047536462655807465 3958,2020-12-22,57.81999969482422,58.20000076293945,57.11999893188477,57.5,464702.0,0.003122836694687825,-1.000000000000013,0.7272743035988313,53.75586307930087,56.55275883786041,0.2926211864511501,-0.04015493659518654,-5.9306300222513855,-10.207659024311141,34.80402348499428,1.0800018310546804,1.678140097577426,-0.07800064086914205,-1.9225673952453235,1.7665661135070394,-1.0002840180572292,0.8442827363189451,1.942000427246093,56.287454557706404,-9.532174772392246,0.9222833771880902,12,-0.020000457763671875,-1.6199989318847656,-8.204999923706055,-8.854999542236328,2.279998779296875,1,0.047388476183476635,6.7273003129795805,57.63999938964844,1.1212271839273338,57.9000015258789,1.0,57.7599983215332,0.047388476183476635 3959,2020-12-23,58.08000183105469,58.41999816894531,57.56000137329102,57.7400016784668,519039.0,0.004496750909767755,-1.4571310238091641,1.0625014901175405,51.11662648458366,55.26468517084543,0.06798676827722261,-0.30143521483191194,-6.000725986396091,-10.28763994260953,32.43907928649827,0.8599967956542898,1.2472074388996148,0.1730014801025419,-1.6733620276419643,2.019364987847048,-0.7501802737697076,1.0961832339747914,1.6055582611083992,70.86102251555253,7.48196913675595,0.9231817538722527,12,-0.2800025939941406,-1.8800010681152344,-7.802501678466797,-9.115001678466797,0.9199981689453125,2,0.02341592205197074,-1.000000000000013,57.81999969482422,6.7273003129795805,57.63999938964844,1.1212271839273338,57.9000015258789,0.02341592205197074 3960,2020-12-28,58.93999862670898,59.08000183105469,58.040000915527344,58.22000122070313,362078.0,0.014807106896378652,1.0799938965076579,2.1176384790584017,51.3580082953158,54.07398558719144,-0.7554456541499306,-0.983454028643699,-6.636597993455361,-10.959988663795407,31.140415889212335,1.0400009155273438,0.8504746833196748,0.887998390197744,-0.7887105210841128,2.5647073014796007,0.04964393455681204,1.7263528458386759,0.670650236145029,95.54130377472391,33.26306235088059,0.8383544556409295,12,-1.3299999237060476,-2.519998550415032,-8.602499008178704,-9.974998474121087,-3.739997863769524,0,0.007465260462474088,-1.4571310238091641,58.08000183105469,-1.000000000000013,57.81999969482422,6.7273003129795805,57.63999938964844,0.007465260462474088 3961,2020-12-29,59.56000137329102,59.70000076293945,58.63999938964844,59.0,508088.0,0.010519218884085468,1.5238123350938462,0.7777824872975674,50.99502334128387,54.194008277157,-1.3724102440871206,-1.519098628205974,-7.055145063469745,-11.385395964048833,30.361164668473485,1.0600013732910156,0.6889419106844201,1.40500106811524,-0.37861492531462204,3.188617061545102,0.513193071400309,2.296809064830171,-3.6200027465820455,96.27661409286368,36.16222936354998,0.8918079967149316,12,-1.740001678466804,-2.930002212524421,-8.947502136230476,-10.595001220703132,-3.3800010681152415,1,-0.021490976569522813,1.0799938965076579,58.93999862670898,-1.4571310238091641,58.08000183105469,-1.000000000000013,57.81999969482422,-0.021490976569522813 3962,2020-12-30,59.15999984741211,60.13999938964844,59.15999984741211,59.61999893188477,489943.0,-0.00671594218697058,-3.2608760552634632,-0.8214249221735569,47.20195505344745,53.51274379957421,-0.8203955252075517,-0.9321899401720088,-6.448379621400093,-10.78588028239028,29.6122966088523,0.9799995422363281,0.5337056455749547,0.8559995651245131,-0.7185672273213299,2.430566357570356,0.06871616890159515,1.6432829613474311,-3.144801177978522,67.54968895064255,11.243950351872073,0.7872833962229199,12,-1.1200008392333984,-1.8199996948242188,-8.057499885559082,-10.024999618530273,-2.9399986267089773,2,0.01048003606294623,1.5238123350938462,59.56000137329102,1.0799938965076579,58.93999862670898,-1.4571310238091641,58.08000183105469,0.01048003606294623 3963,2021-01-04,59.29999923706055,60.47999954223633,59.29999923706055,59.7400016784668,646137.0,0.0023664535160501377,-4.3636079900124844,0.9565289502927223,60.54213423920757,53.414540359590035,-0.9751533344469436,-0.919273684309502,-6.3725013997764535,-10.73869472299144,29.399087299267602,1.3199996948242188,0.3587252966204275,0.8689989089965806,-0.5864431040918348,2.324440922084996,0.14127790245237293,1.5967199155407883,-3.1198085388183685,59.58900530400011,-0.07755440519751744,0.7277210065442086,1,-1.0900001525878906,-1.4599990844726562,-7.767499923706055,-9.834999084472656,-3.8600006103515696,0,-0.003035418338813045,-3.2608760552634632,59.15999984741211,1.5238123350938462,59.56000137329102,1.0799938965076579,58.93999862670898,-0.003035418338813045 3964,2021-01-05,61.58000183105469,61.58000183105469,58.91999816894531,59.29999923706055,864327.0,0.03844861084870321,1.3333338910369774,-5.181795325287835,69.60554236541816,55.45215078265513,-3.1051193017591388,-3.006903167493931,-8.389240338808975,-12.821303702630857,28.85795290997636,2.660003662109375,0.512401226952619,2.9290014266967788,1.0125799731519507,4.845422880241607,1.9707906999243647,3.887212153469193,-5.141822602172859,100.0,38.09474130624521,0.9582107267724147,1,-2.8200016021728516,-3.190000534057617,-9.017501831054688,-11.085000991821289,-5.94000244140625,1,-0.02403383099912848,-4.3636079900124844,59.29999923706055,-3.2608760552634632,59.15999984741211,1.5238123350938462,59.56000137329102,-0.02403383099912848 3965,2021-01-07,64.18000030517578,64.73999786376953,62.56000137329102,64.05999755859375,1265754.0,0.04222147445292723,2.516129429209545,0.05263272370747998,75.7407125491715,57.259855460260596,-5.250854040430021,-5.388571689397928,-10.748685580757808,-15.21349195328596,28.666848251709865,3.1599960327148438,0.6107492453115242,5.2149999618530245,2.120723088741343,8.309276834964706,3.667861525297184,6.762138398408865,-7.330475268120125,90.81970985780556,28.275216282710936,1.5471384365558394,1,-3.8400020599365234,-4.210000991821289,-11.177499771118164,-13.244998931884766,-6.959999084472649,3,-0.0807105060851494,1.3333338910369774,61.58000183105469,-4.3636079900124844,59.29999923706055,-3.2608760552634632,59.15999984741211,-0.0807105060851494 3966,2021-01-08,62.65999984741211,64.13999938964844,62.47999954223633,63.93999862670898,1120581.0,-0.023683397484201785,-1.0243908112282398,-10.6664123593362,72.13401073832458,59.16109734956149,-3.335393160186051,-3.7505547767151626,-8.97859062111182,-13.490653874028737,27.999271669802816,1.7000007629394531,0.5983869807925828,3.497999572753905,-0.005259865982743861,7.0012590114905535,1.7463698533855805,5.249629292122229,-5.021427527685063,64.26120059409652,-1.1414416724952474,1.7516297193683237,1,-1.730001449584961,-2.690000534057617,-9.552498817443848,-11.724998474121094,-5.0,4,-0.1190552043191675,2.516129429209545,64.18000030517578,1.3333338910369774,61.58000183105469,-4.3636079900124844,59.29999923706055,-0.1190552043191675 3967,2021-01-11,61.5,63.72000122070313,61.08000183105469,62.65999984741211,852018.0,-0.018512605334135124,-1.6400044250572754,0.9062507450587752,62.105242023861905,60.08880612117938,-1.7548077678687406,-2.556220435131351,-7.5278175097080435,-12.16140306116612,26.818892722593056,2.6399993896484446,0.7716204664589341,2.232999801635742,-1.4228541987389036,5.888853802010388,0.4050728014484193,4.060926801823065,-3.1512851258687036,44.329930693108246,-19.23112896236192,1.8279270001873216,1,-0.35000038146972656,-1.5300006866455078,-8.257498741149902,-10.564998626708984,-3.3800010681152273,0,-0.08650406007844258,-1.0243908112282398,62.65999984741211,2.516129429209545,64.18000030517578,1.3333338910369774,61.58000183105469,-0.08650406007844258 3968,2021-01-12,63.099998474121094,63.099998474121094,61.7400016784668,61.7400016784668,1067464.0,0.0260162353515625,1.0,-1.1724111849569367,67.81247559936891,61.94390046726664,-2.824053905048551,-4.091934100535738,-8.753782476405576,-13.572186762322715,25.556109721457133,1.5999984741210938,0.9061831190092846,3.6589982986450167,-0.3788951875456945,7.696891784835728,1.640051555549661,5.677945041740372,-4.112155301025972,71.82131485149553,8.412474416237586,2.0189467430953565,1,-1.7099990844726562,-3.1299991607666016,-9.857497215270996,-12.164997100830078,-5.519996643066406,1,-0.10903323961631506,-1.6400044250572754,61.5,-1.0243908112282398,62.65999984741211,2.516129429209545,64.18000030517578,-0.10903323961631506 3969,2021-01-13,60.93999862670898,63.29999923706055,60.86000061035156,63.15999984741211,959824.0,-0.0342313771734557,-1.0504213802808775,-1.632357684809901,61.2129708243077,63.038896303821296,-0.24104857803258994,-1.783973125346371,-6.189746964480165,-11.241116069329465,24.861134375104264,2.4399986267089844,1.0852858957619702,1.3469985961913977,-2.675491166387225,5.36948835877002,-0.6642462850979172,3.3582434774807126,-1.3769399845464179,2.0618060048094846,-62.5460604458337,2.0112448812893122,1,0.7500000000000071,-0.6000003814697195,-7.5874977111816335,-10.004997253417962,-4.259998321533196,2,-0.09025270961508425,1.0,63.099998474121094,-1.6400044250572754,61.5,-1.0243908112282398,62.65999984741211,-0.09025270961508425 3970,2021-01-14,62.2599983215332,62.2599983215332,60.2400016784668,60.84000015258789,655378.0,0.02166064529981293,1.8450693631059198,-0.6396384631246114,64.19269381375989,64.5053041340964,-1.162868543928461,-2.934674809783317,-7.093970262208849,-12.382708125209078,25.053159547869175,2.0199966430664062,1.325842491928853,2.463998413085939,-1.6707138824802357,6.5987107086521135,0.3966422653028516,4.531354560869026,-2.179245757209948,51.79481611681197,-16.1155942762138,2.067356147783086,1,-0.43000030517578125,-1.9200000762939453,-8.802497863769531,-11.324996948242188,-6.13999938964843,3,-0.10632828638537206,-1.0504213802808775,60.93999862670898,1.0,63.099998474121094,-1.6400044250572754,61.5,-0.10632828638537206 3971,2021-01-15,60.41999816894531,62.22000122070313,59.91999816894531,62.08000183105469,906632.0,-0.029553488631423708,1.3711341827906145,-1.1690181708771665,58.20542614711126,65.72791203339239,0.9073708211380378,-1.004405360761396,-4.854870782531663,-10.366163091703498,24.740941313479613,2.3400001525878906,1.5601069442195126,0.5339982986450167,-3.5711887427585367,4.63918534004857,-1.51859522205676,2.5865918193467934,4.319999694824219,13.157884169822132,-54.55378910351724,2.0525935207017763,1,1.4099998474121094,-0.07999992370605469,-6.572497367858887,-9.484996795654297,-4.159999847412109,4,-0.05296254626314956,1.8450693631059198,62.2599983215332,-1.0504213802808775,60.93999862670898,1.0,63.099998474121094,-0.05296254626314956 3972,2021-01-18,61.099998474121094,61.36000061035156,59.68000030517578,59.72000122070313,524171.0,0.011254556865003096,-1.301371724191989,-0.8313218126666011,59.403664908639755,65.60141544110706,0.5939603695789515,-1.4882013354144945,-5.1360828197435495,-10.880477878150032,24.35463062163127,1.6800003051757812,1.7686079366220184,1.0409986495971708,-2.9558516321825863,5.037848931376928,-0.9574264912927077,3.0394237904870494,3.5435993957519543,39.226480329539356,-28.693890794945574,1.9984251408898774,1,0.7299995422363281,-0.7600002288818359,-6.5099992752075195,-9.724998474121094,-4.899997711181641,0,-0.05630112459276082,1.3711341827906145,60.41999816894531,1.8450693631059198,62.2599983215332,-1.0504213802808775,60.93999862670898,-0.05630112459276082 3973,2021-01-19,60.86000061035156,61.86000061035156,60.61999893188477,61.4000015258789,764965.0,-0.003927952041949401,-1.4313656559008083,-0.39130579005854427,57.97933143372191,64.30961422647415,1.2052617718467076,-1.1396662993888356,-4.585353354331602,-10.474028943530513,24.187464434325808,1.2400016784667898,1.9489381824063443,0.6950008392334013,-3.266856359689143,4.656858038155946,-1.285927760227871,2.6759294386946735,3.5850533569335994,32.596703131108654,-33.5078768871731,1.9809285994612706,1,1.3499984741210938,-0.5200023651123047,-6.002501487731934,-9.305000305175781,-6.420001983642585,1,-0.04502138762714292,-1.301371724191989,61.099998474121094,1.3711341827906145,60.41999816894531,1.8450693631059198,62.2599983215332,-0.04502138762714292 3974,2021-01-20,62.97999954223633,63.58000183105469,61.15999984741211,61.2400016784668,848831.0,0.03483402745027542,-1.5473684633207114,-3.22221280323264,60.813706770679104,62.651058028863886,-0.7769698098619457,-3.067235256562867,-6.3716389795404496,-12.423299240518489,24.06861344066834,2.720001220703125,2.274054082912457,2.5929998397827134,-1.4814496160223314,6.667449295587758,0.5557751118801946,4.630224567685232,1.2744522785644534,84.61533194700117,21.315823532557708,2.037224727902522,1,-1.0699996948242188,-2.6400012969970703,-7.837499618530273,-11.394998550415039,-8.439998626708984,2,-0.0857414695209745,-1.4313656559008083,60.86000061035156,-1.301371724191989,61.099998474121094,1.3711341827906145,60.41999816894531,-0.0857414695209745 3975,2021-01-21,62.63999938964844,63.459999084472656,62.47999954223633,63.2400016784668,736008.0,-0.005398541680837532,-1.1304291939810842,-0.3448293249731436,58.36956086816713,61.1216747099575,-0.7581155762385876,-2.469505155957151,-5.7236876363864155,-11.913293322393358,24.206076195934656,0.9799995422363281,2.4962395149600667,2.0089996337890597,-1.986775979253295,6.004775246831407,0.01111182726788229,4.006887440310237,1.43147437052734,75.89738272744879,16.076535713180988,1.9978878065211751,1,-0.9399986267089844,-2.3000011444091797,-7.437499046325684,-11.054998397827148,-8.180000305175781,3,-0.09514685732033346,-1.5473684633207114,62.97999954223633,-1.4313656559008083,60.86000061035156,-1.301371724191989,61.099998474121094,-0.09514685732033346 3976,2021-01-22,62.18000030517578,62.20000076293945,60.91999816894531,62.0,709127.0,-0.0073435359028543035,10.636322652240255,-0.2999993642195477,58.17985165659366,60.68552022470547,-0.41724226189214164,-1.7627983242055336,-4.957634722272928,-11.292061281274506,24.029736891428904,1.720001220703125,2.429057767343757,1.335000610351564,-2.5001468157191624,5.170148036422283,-0.5825731026837957,3.2525743233869235,1.7158145167999947,64.1025390223815,5.0420806838123156,1.9175737130353612,1,-0.5499992370605469,-1.8400020599365234,-6.314999580383301,-10.594999313354492,-7.799999237060554,4,-0.09745901163636017,-1.1304291939810842,62.63999938964844,-1.5473684633207114,62.97999954223633,-1.4313656559008083,60.86000061035156,-0.09745901163636017 3977,2021-01-25,60.38000106811523,62.70000076293945,60.06000137329102,62.599998474121094,667586.0,-0.02894820244815477,1.181815888989242,-12.33329801212228,52.68390182195443,59.00456758277053,1.3490440260328214,0.26667244209897945,-2.9267949630986507,-9.33981883209615,24.705736798008328,2.6399993896484304,1.9708636630468348,-0.6019987106323299,-4.139274089711073,2.935276668446413,-2.370636400171705,1.166638978907045,3.3471811731885523,9.090899238902587,-47.84127234148883,1.7686376895393725,1,1.250000000000007,-0.04000282287596946,-4.455000877380364,-8.795000076293938,-5.79999923706054,0,-0.06823455902119335,10.636322652240255,62.18000030517578,-1.1304291939810842,62.63999938964844,-1.5473684633207114,62.97999954223633,-0.06823455902119335 3978,2021-01-26,60.56000137329102,61.77999877929688,60.38000106811523,60.38000106811523,1294631.0,0.002981124577535743,-14.555503751111548,-0.0810813132883993,47.16980892423591,57.44421626054033,0.8614450879573283,0.31881715258833054,-2.934224310762467,-9.369614055840266,25.129481114626174,1.3999977111816548,1.6343458903799473,-0.5589984893798743,-3.7786082703741144,2.660611291614366,-2.168803379876991,1.0508064011172422,3.0052935905676392,14.204543607294337,-35.7398457013887,1.6098048904971196,1,1.0699996948242116,-0.22000312805176492,-4.12500190734864,-8.975000381469734,-7.560001373291023,1,-0.07199472443001753,1.181815888989242,60.38000106811523,10.636322652240255,62.18000030517578,-1.1304291939810842,62.63999938964844,-0.07199472443001753 3979,2021-01-27,59.43999862670898,60.77999877929688,57.38000106811523,60.56000137329102,1264770.0,-0.018494100415856418,3.358978246410245,-6.222226931716622,35.671092777190054,54.275149478699234,1.9515198705863384,1.6294756018954288,-1.651107097128822,-8.123874018438855,25.549163739182916,3.399997711181655,1.4809799686514111,-1.7470010757446346,-4.746264861686122,1.2522627101968524,-3.2466329687153745,-0.24736918277389464,3.9698845508023695,33.88154984675323,-10.442433072390678,1.499631892970742,1,1.0400028228759837,0.8999996185302805,-2.6699981689453054,-7.854997634887688,-8.779998779296868,2,-0.08411844070523389,-14.555503751111548,60.56000137329102,1.181815888989242,60.38000106811523,10.636322652240255,62.18000030517578,-0.08411844070523389 3980,2021-01-28,59.38000106811523,60.099998474121094,57.5,59.0,858670.0,-0.0010093802150054065,1.857147647982293,-0.3392858359275375,39.12466830081481,52.155065273555195,1.7433606983915482,1.8173011770420615,-1.4053415817701378,-7.923160434161218,25.65707552198846,2.5999984741210938,1.0731976784357045,-1.8289987564087014,-4.7646443178542555,1.1066468050368528,-3.2968215371314784,-0.3611759756859243,3.668089182832354,37.59398711894251,-4.034240742673532,1.4678227807227777,1,1.1000003814697337,0.9599971771240305,-2.5100011825561452,-7.795000076293938,-9.44000244140625,3,-0.08150892666768206,3.358978246410245,59.43999862670898,-14.555503751111548,60.56000137329102,1.181815888989242,60.38000106811523,-0.08150892666768206 3981,2021-01-29,58.27999877929688,59.599998474121094,58.040000915527344,58.65999984741211,1194516.0,-0.018524794022090396,-2.6279148166055277,-1.0,39.28095226243096,49.91920831286533,2.802604625816791,2.9686987985815065,-0.1272339026635123,-6.679745778343168,25.469949672618558,1.55999755859375,0.862915429210318,-2.8650009155273395,-6.000989016179695,0.2709871851250085,-4.432994965853517,-1.297006865201162,4.428006120680756,16.917251180620436,-23.362561711942416,1.567994050326175,1,2.200002670288079,2.0599994659423757,-1.4099988937378,-6.694997787475593,-8.90999984741211,4,-0.06554563786609457,1.857147647982293,59.38000106811523,3.358978246410245,59.43999862670898,-14.555503751111548,60.56000137329102,-0.06554563786609457 3982,2021-02-01,59.77999877929688,60.29999923706055,57.9000015258789,58.27999877929688,827719.0,0.025737817972172783,-1.1238969421582257,-3.947357325704034,38.87399429533948,47.796393075267275,1.2244339978043044,1.5995382967894898,-1.4422108750096996,-8.042441532851022,24.91557226666791,2.3999977111816477,0.49696432171356264,-1.396000862121575,-4.460819382264226,1.6688176580210836,-2.9284101221929006,0.1364083979497508,2.6083258907690094,54.54543090062462,17.501293890726345,1.5324092600713282,2,0.7000026702880788,0.5599994659423757,-2.9099988937378,-8.194997787475593,-8.779998779296882,0,-0.09033117801019075,-2.6279148166055277,58.27999877929688,1.857147647982293,59.38000106811523,3.358978246410245,59.43999862670898,-0.09033117801019075 3983,2021-02-02,59.11999893188477,61.0,58.68000030517578,60.5,1100545.0,-0.011040479439432205,-1.0530985998700302,-0.9200007120768182,43.21907621777554,45.84143412494467,1.801058854615043,2.3667036740158736,-0.595884419357219,-7.232093213291357,24.02895431324955,2.3199996948242188,0.3339263454751489,-2.0470006942748924,-5.135976885137573,1.0419754965877956,-3.591488789706233,-0.5025125988435519,2.9678263220640773,48.06625351305299,6.3245680463296665,1.5444880954313425,2,1.3000011444091726,1.8099994659423757,-2.2549991607666087,-7.534997940063484,-6.799999237060554,1,-0.07679291581281744,-1.1238969421582257,59.77999877929688,-2.6279148166055277,58.27999877929688,1.857147647982293,59.38000106811523,-0.07679291581281744 3984,2021-02-03,60.099998474121094,60.36000061035156,58.47999954223633,59.15999984741211,1041854.0,0.016576447224997848,1.5753388149901628,-0.6811578979375807,41.7431185971478,43.99405165038696,0.4130003840284786,1.33878091807712,-1.4097896860402983,-8.06601563303768,22.64807789612248,1.8800010681152344,0.10250592062150332,-0.9930009841918945,-4.1110917023627565,2.1250897339789674,-2.5520463432773255,0.5660443748935364,1.7053573286777421,74.28567068917411,32.418749487766675,1.5590453590854296,2,-0.05999755859375,0.9600009918212891,-3.0999984741210938,-8.514997482299805,-5.959999084472656,2,-0.11813641687825227,-1.0530985998700302,59.11999893188477,-1.1238969421582257,59.77999877929688,-2.6279148166055277,58.27999877929688,-0.11813641687825227 3985,2021-02-04,59.0,60.61999893188477,58.7599983215332,59.91999816894531,857784.0,-0.0183028036946582,-1.6571408330199937,-0.978722886187935,44.246359034219765,42.44588580345653,1.0531114749930381,2.140556512672333,-0.15176508720355741,-6.832837044453612,20.050842183033925,1.8600006103515696,-0.11974082952002618,-1.8339994430541964,-4.724684248021134,1.0566853619127414,-3.2793418455376653,-0.3886570405707275,2.539834518717818,35.4838392116618,-9.6008900384155,1.4453424024834687,2,1.0400009155273438,2.059999465942383,-2.0,-7.414999008178711,-5.680000305175781,3,-0.14135593478962527,1.5753388149901628,60.099998474121094,-1.0530985998700302,59.11999893188477,-1.1238969421582257,59.77999877929688,-0.14135593478962527 3986,2021-02-05,55.20000076293945,56.91999816894531,53.02000045776367,56.15999984741211,2782708.0,-0.0644067667298398,2.145164862886008,1.0434793425439106,30.918500917279545,40.02750792515931,4.2006136034736485,5.642299195111249,3.7344137330592773,-2.9130575584940033,18.244359967119983,5.979999542236328,-0.703878758387809,-5.260998725891113,-8.969207624841786,-1.5527898269404403,-7.11510317536645,-3.406894276415777,6.0902437487422105,27.318301130689722,-17.742933242312485,1.8541044494753378,2,2.1999988555908203,3.6799983978271484,1.8149986267089844,-3.614999771118164,-1.5200004577636719,4,-0.09528989245525465,-1.6571408330199937,59.0,1.5753388149901628,60.099998474121094,-1.0530985998700302,59.11999893188477,-0.09528989245525465 3987,2021-02-08,56.18000030517578,56.599998474121094,54.34000015258789,54.93999862670898,1172947.0,0.017753614650206417,1.1730773815746278,-1.291669646901755,35.55555189260825,38.73703492164513,2.8632970617907247,4.472616526617415,2.8331260408182075,-3.7725893478135575,17.393792805453913,2.259998321533203,-1.230776391548929,-4.014999198913571,-8.148270491404546,0.11827209357740287,-6.0816348451590585,-1.9483635526680843,4.448624682192445,39.598997853157094,-6.748145538239122,2.0666356462454867,2,0.8299999237060547,2.6999988555908203,1.044999122619629,-4.594999313354492,-3.0,0,-0.12121753891595499,2.145164862886008,55.20000076293945,-1.6571408330199937,59.0,1.5753388149901628,60.099998474121094,-0.12121753891595499 3988,2021-02-09,56.22000122070313,57.79999923706055,56.11999893188477,56.77999877929688,1009107.0,0.0007120134444653647,-3.4210410078803206,-0.4516103230490439,26.062327078976466,37.66939428851029,2.394760141347753,4.101016929803315,2.8042907526003447,-3.6946586818115676,16.250659514143393,1.6800003051757741,-1.767404607792308,-3.630998420715322,-7.889576122965941,0.6275792815352972,-5.760287271840632,-1.5017095695900124,3.799933804296728,42.105281650198265,0.5740706533708817,2.1292888511253105,2,0.7899990081787038,2.6599979400634695,1.4699983596801687,-4.48500061035157,-5.020000457763679,1,-0.09284953944079344,1.1730773815746278,56.18000030517578,2.145164862886008,55.20000076293945,-1.6571408330199937,59.0,-0.09284953944079344 3989,2021-02-10,55.43999862670898,56.5,54.84000015258789,56.36000061035156,1298058.0,-0.013874112007434825,1.766664653355501,1.6428678474114569,25.274724986814974,36.13051169806586,2.8470955801991664,4.68821357196218,3.5788883314869224,-2.8193831539481877,15.831382197148017,1.6599998474121094,-2.1083818635466898,-4.136001014709478,-8.79041737544879,0.5184153460298333,-6.463209195079131,-1.808792834339826,4.019941632911987,31.84208756338159,-5.1213599284410805,2.3272081803696545,2,1.5700016021728587,3.4400005340576243,2.585000991821296,-3.5349979400634695,-6.180000305175774,2,-0.05627703840493348,-3.4210410078803206,56.22000122070313,1.1730773815746278,56.18000030517578,2.145164862886008,55.20000076293945,-0.05627703840493348 3990,2021-02-11,55.63999938964844,55.93999862670898,55.0,55.61999893188477,734992.0,0.0036075174583989345,2.0322588584191594,-0.021739581130549843,27.13286881178881,34.78072464799451,2.3029658762203553,4.1812024211725,3.435657692997026,-2.940662354375462,15.812880102217914,0.9399986267089773,-2.3598700914314605,-3.6050003051757784,-8.39532147131196,1.1853208609604025,-6.000160888243869,-1.209839722107688,3.3047456858239457,54.811707133326095,20.402068927321658,2.39516058306809,2,1.3700008392333984,3.239999771118164,2.9350013732910156,-3.18499755859375,-6.6399993896484375,3,-0.02695902258185623,1.766664653355501,55.43999862670898,-3.4210410078803206,56.22000122070313,1.1730773815746278,56.18000030517578,-0.02695902258185623 3991,2021-02-12,57.22000122070313,57.599998474121094,55.84000015258789,56.47999954223633,1014299.0,0.02839687002851843,1.3466703966023676,36.999237078022276,38.77841413236406,34.770104629886134,0.6222245206504695,2.476125064952292,1.8848888874089837,-4.429081700855939,15.679898578749796,1.9599990844726562,-2.2788454080822618,-1.8649986267089744,-6.703595390181157,2.973598136763208,-4.284297008445066,0.5542997550271167,1.2507642853525525,83.23704711483144,43.74004698881923,2.4192983817360925,2,-0.21000099182129617,1.3599987030029226,2.934997558593743,-3.1850013732910227,-7.650001525878913,4,-0.06815801193076221,2.0322588584191594,55.63999938964844,1.766664653355501,55.43999862670898,-3.4210410078803206,56.22000122070313,-0.06815801193076221 3992,2021-02-15,57.65999984741211,57.9000015258789,57.20000076293945,57.5,796696.0,0.007689594850091908,1.1874914318752388,0.21621551959667193,39.88842146593933,34.40003187968211,-0.16776292867466225,1.8605898726190588,1.5223928763223071,-4.75484891832096,15.647564986323697,0.700000762939446,-2.2824457354381167,-1.253000068664548,-6.034231236785864,3.528231099456768,-3.6436156527252024,1.1376155153961065,0.37470445478021475,92.15681141317039,47.41732399721382,2.390615584060658,2,-0.8400001525878906,0.7100009918212891,2.789999008178711,-3.625,-8.579998016357422,0,-0.06902531308998883,1.3466703966023676,57.22000122070313,2.0322588584191594,55.63999938964844,1.766664653355501,55.43999862670898,-0.06902531308998883 3993,2021-02-16,58.11999893188477,58.20000076293945,57.11999893188477,57.11999893188477,901713.0,0.007977785044918084,-1.1600036621093608,6.250005960470162,45.17543981952696,34.78140090439091,-0.8767265991430548,1.248819309012724,1.1281416427768463,-5.115303911567615,15.306907649558715,1.0800018310546804,-2.201361646359871,-0.6560009002685447,-5.358709480199515,4.0467076796624255,-3.00735519023403,1.6953533896969404,-5.099998474121101,97.61899355588778,49.378388262958104,2.351354289965484,2,-1.299999237060554,0.18000221252440696,2.44000053405761,-4.084999084472663,-8.91999816894532,1,-0.0849965367772727,1.1874914318752388,57.65999984741211,1.3466703966023676,57.22000122070313,2.0322588584191594,55.63999938964844,-0.0849965367772727 3994,2021-02-17,57.58000183105469,58.97999954223633,57.31999969482422,58.0,833242.0,-0.00929107210519653,-2.5319053957535225,-0.4199981689453125,43.64407042211407,34.714479947490275,-0.8177813058936962,1.43720564597146,1.7154273684918167,-4.471026306211392,14.029334926335071,1.6599998474121094,-2.247671113628435,-0.9259981155395494,-5.21422611011797,3.362229879038871,-3.0701121128287596,1.218115881749661,-4.456401367187503,64.82417406523133,14.607424901585603,2.1441139972892103,2,-1.5800018310546875,0.7199993133544922,3.0999975204467773,-3.545001983642578,-9.09000015258789,2,-0.11080237695779827,-1.1600036621093608,58.11999893188477,1.1874914318752388,57.65999984741211,1.3466703966023676,57.22000122070313,-0.11080237695779827 3995,2021-02-18,56.68000030517578,58.47999954223633,56.11999893188477,57.5,1056355.0,-0.015630453234781072,-1.4329872581406429,1.9523887375113533,44.26934606356553,36.19790718596649,-0.31455942572683426,1.968743631320244,2.63002306935347,-3.4575066571323063,12.866394118677855,2.3600006103515554,-2.377024951605975,-1.5279996871948214,-5.416322710244643,2.360323335855,-3.472161198719732,0.4161618243300893,-3.322143878173833,26.751602416137388,-26.53398819288722,1.9441615115249116,2,-0.020000457763671875,1.6200008392333984,4.33499813079834,-2.645000457763672,-8.4000015258789,3,-0.1309104083220164,-2.5319053957535225,57.58000183105469,-1.1600036621093608,58.11999893188477,1.1874914318752388,57.65999984741211,-0.1309104083220164 3996,2021-02-19,56.11999893188477,56.47999954223633,55.5,56.0,767720.0,-0.009880052404302342,1.333331819564852,-0.1463402152978808,35.94470154096773,36.24114603578421,0.43546106840217647,2.162330719978577,3.1719771675530026,-2.7699642894910212,12.821455347113814,1.1800003051757812,-2.5981447184367,-1.7850009918212848,-5.2962549824380005,1.726252998795431,-3.540627987129639,-0.02937399651293049,-2.5372567802734523,17.816063604604587,-33.85153915939488,1.7556269953083576,2,0.7900009155273366,2.180002212524407,4.964999198913567,-2.0849990844726634,-8.930000305175795,4,-0.12687097411613668,-1.4329872581406429,56.68000030517578,-2.5319053957535225,57.58000183105469,-1.1600036621093608,58.11999893188477,-0.12687097411613668 3997,2021-02-22,56.2599983215332,56.34000015258789,54.84000015258789,56.02000045776367,715405.0,0.0024946434838382103,6.499971389879647,1.9999999999998817,38.55999755859374,37.62977608907502,0.3441989588798364,1.789598741163097,2.9932634160497145,-2.781112119057454,13.40337652037242,1.5,-2.808595754131794,-1.4390014648437486,-4.819875698130517,1.9418727684430195,-3.129438581487136,0.251435651799639,-2.461365874296881,34.29947773653891,-17.087394003553996,1.6904371166433845,2,0.6500015258789062,2.0400028228759766,4.824999809265137,-2.0049991607666016,-10.099998474121094,0,-0.11891217252575748,1.333331819564852,56.11999893188477,-1.4329872581406429,56.68000030517578,-2.5319053957535225,57.58000183105469,-0.11891217252575748 3998,2021-02-23,56.20000076293945,57.4000015258789,54.58000183105469,56.5,920921.0,-0.0010664337074959285,1.685711067877934,-1.2500079473567092,33.16062875972578,38.50598761939845,0.4481934240235148,1.5876054804405086,3.0059589706233254,-2.579009044945593,13.804926902168436,2.8199996948242116,-2.460593871285937,-1.280998992919919,-4.440118223505543,1.878120237665705,-2.8605586082127274,0.2985606223728894,-2.1941136319031287,36.81817669513531,-11.189986464510724,1.5795596152928106,2,0.5799999237060547,2.1000003814697266,4.884997367858887,-1.6700019836425781,-10.94000244140625,1,-0.1266903707335887,6.499971389879647,56.2599983215332,1.333331819564852,56.11999893188477,-1.4329872581406429,56.68000030517578,-0.1266903707335887 3999,2021-02-24,54.43999862670898,56.099998474121094,54.43999862670898,56.099998474121094,1222136.0,-0.03131676356472746,1.0000000000000087,5.533346896735906,31.37254596413503,38.977062858548024,2.2925100672758205,3.113441662880078,4.752681600052192,-0.6761127716291924,14.003138700217777,1.7600021362304759,-2.2906949466038427,-2.791001129150395,-6.085819206662258,0.5038169483614681,-4.438410167906326,-1.1435920903944634,-0.23514699922465354,0.0,-47.543794775547795,1.6474090387559306,2,2.270000457763679,3.8600025177002024,6.83500003814698,0.2649993896484446,-8.04999923706054,2,-0.096252718514925,1.685711067877934,56.20000076293945,6.499971389879647,56.2599983215332,1.333331819564852,56.11999893188477,-0.096252718514925 4000,2021-02-25,54.540000915527344,55.11999893188477,54.36000061035156,54.43999862670898,915014.0,0.001836926732935451,-4.846178675704678,-0.06024234819916801,46.13583441542925,39.794554001110825,2.2574598814096447,2.7744969350697772,4.630616693368019,-0.6580135401548688,14.224763237576287,0.7599983215332102,-1.9858587540658874,-2.4489988327026353,-5.789883125450324,0.891885460045053,-4.119440979076479,-0.7785566863287912,4.439998626708984,5.9210608870674415,-42.35604620051195,1.670442146373843,2,2.1299991607666016,3.6999988555908203,6.58499813079834,0.6749973297119141,-9.069999694824212,3,-0.11092774359191726,1.0000000000000087,54.43999862670898,1.685711067877934,56.20000076293945,6.499971389879647,56.2599983215332,-0.11092774359191726 4001,2021-02-26,54.459999084472656,54.65999984741211,53.099998474121094,53.79999923706055,1472746.0,-0.001466846896071683,1.9433950041925627,6.599847415601285,38.74345785013053,39.667335821576515,2.1286316643446526,2.6916422823200747,4.673631527071343,-0.4516718262017463,14.65171736093691,1.5600013732910156,-1.5832960924145354,-2.338000679016112,-5.802609969630538,1.1266086115983143,-4.070305324323321,-0.6056960337089023,4.427600479125978,31.62789872429522,-17.013823411943292,1.7323046453072124,2,1.5799999237060547,3.4000015258789062,6.560000419616699,0.875,-8.90999984741211,4,-0.11347778936958852,-4.846178675704678,54.540000915527344,1.0000000000000087,54.43999862670898,1.685711067877934,56.20000076293945,-0.11347778936958852 4002,2021-03-01,54.38000106811523,55.20000076293945,53.68000030517578,55.0,902340.0,-0.001468931650794647,1.980391716874792,-0.9393925382192403,38.020838766045415,38.87238014896745,1.8935608993027628,2.473142559007691,4.746543518296129,-0.25393710424683036,15.412792901568245,1.5200004577636719,-1.2214511249424191,-2.1479988098144602,-5.472963680081307,1.1769660604523864,-3.81048124494788,-0.4855163746810405,4.2760944519043065,29.767481059597834,-18.88722650203423,1.662482435133423,3,1.6599979400634837,3.4799995422363352,6.604998588562019,2.279998779296882,-9.340000152587884,0,-0.13221776940386976,1.9433950041925627,54.459999084472656,-4.846178675704678,54.540000915527344,1.0000000000000087,54.43999862670898,-0.13221776940386976 4003,2021-03-02,54.58000183105469,54.9000015258789,53.959999084472656,54.38000106811523,713230.0,0.0036778366864860246,1.2381006444112634,-0.3225824314430118,43.94368649001229,38.90567082317836,1.2724116053346108,2.019097499161731,4.506172871079599,-0.32569960066226855,16.624747797311535,0.9400024414062429,-1.1786200456381977,-1.7209981918334947,-4.918324960329301,1.4763285766623113,-3.319661576081394,-0.12233480758559523,3.85384980712891,49.333445231119796,-1.3881325458828542,1.5986633842479012,3,1.2099971771240234,2.819997787475586,6.404997825622559,2.1999969482421875,-8.990001678466797,1,-0.1542689941584392,1.980391716874792,54.38000106811523,1.9433950041925627,54.459999084472656,-4.846178675704678,54.540000915527344,-0.1542689941584392 4004,2021-03-03,53.0,55.11999893188477,52.7599983215332,54.86000061035156,1248192.0,-0.028948365299535483,-1.0170911189433693,-9.299967575196602,34.43397202496473,37.81285148555606,2.3852532353254006,3.204192999573479,6.033060327790629,1.3665114835996093,17.974611090843993,2.3600006103515696,-1.23712486210556,-2.946000099182129,-5.937302604026769,0.04530240566251109,-4.441651351604449,-1.450348846759809,5.220497511621097,9.83612452159992,-38.7005156801257,1.4956512524223216,3,2.0799999237060547,3.8799991607666016,7.984999656677246,4.329998016357422,-7.400001525878906,2,-0.1460377675182415,1.2381006444112634,54.58000183105469,1.980391716874792,54.38000106811523,1.9433950041925627,54.459999084472656,-0.1460377675182415 4005,2021-03-04,50.65999984741211,52.41999816894531,50.5,52.0,2069259.0,-0.044150946275243186,-1.3132510185932038,0.7204299531571737,14.502163519198007,35.43034726091498,4.225913400943156,5.151463411657929,8.316805658561336,3.8086481698351946,19.850612304347692,2.5,-1.5142238714528986,-4.869000244140622,-8.352482586759002,-1.3855179015222419,-6.610741415449816,-3.1272590728314285,7.232867712803717,3.404251519994286,-39.05996842842441,1.7417411713091904,3,3.2900009155273438,5.090000152587891,9.75,7.309999465942383,-3.5900001525878906,3,-0.08428741552753471,-1.0170911189433693,53.0,1.2381006444112634,54.58000183105469,1.980391716874792,54.38000106811523,-0.08428741552753471 4006,2021-03-05,49.93999862670898,51.13999938964844,49.849998474121094,50.56000137329102,1911373.0,-0.014212420506746426,-2.224989986457876,0.46268856416520404,9.453793297996754,32.19632456529309,4.44447607149278,5.7521069793694934,8.966512315538772,4.615181645052353,19.4153614795558,1.2900009155273438,-1.7783088392499167,-5.3260013580322365,-9.61515290070303,-1.0368498153614425,-7.4705771293676335,-3.1814255866968395,7.36143952868958,1.6822451230719306,-33.07119392584072,2.1445757713353975,3,3.6850013732910227,5.48500061035157,10.470001220703132,8.229999542236335,-2.3899993896484304,4,-0.0895073594098017,-1.3132510185932038,50.65999984741211,-1.0170911189433693,53.0,1.2381006444112634,54.58000183105469,-0.0895073594098017 4007,2021-03-08,49.36999893188477,50.36000061035156,48.95000076293945,50.0,1735733.0,-0.011413690638736984,1.0888851212930388,1.0161262536146825,4.56907807172108,29.01948559995923,4.396709307467248,6.098429143419523,9.466526607109408,5.269117921823714,19.055748479436136,1.4099998474121094,-2.039626453911623,-5.555500984191887,-10.560625209692596,-0.5503767586911792,-8.058063096942242,-3.0529388714415333,7.186295255386035,6.807103623778106,-19.168323089572887,2.5025621127503532,3,3.1550006866455007,5.605001449584954,11.040000915527337,8.79999923706054,-0.5900001525878906,0,-0.07737491953553888,-2.224989986457876,49.93999862670898,-1.3132510185932038,50.65999984741211,-1.0170911189433693,53.0,-0.07737491953553888 4008,2021-03-09,51.0,51.34000015258789,49.099998474121094,49.36999893188477,1378934.0,0.03301602396962022,-1.0645157887890193,-2.5872988961617125,19.309718289109696,27.6791714138453,2.1808580716018326,4.276569258002972,7.778235107520047,3.724602033491152,19.153422174262168,2.240001678466797,-2.123307950084282,-3.6644998550415053,-8.9233754755426,1.5943757654595885,-6.293937665292049,-1.035062044790962,4.643538976351046,33.22528112534217,11.661479051697846,2.6294378102505456,3,1.0750007629394531,3.9750003814697266,9.40999984741211,7.1699981689453125,-1.3300018310546875,1,-0.11686272714652268,1.0888851212930388,49.36999893188477,-2.224989986457876,49.93999862670898,-1.3132510185932038,50.65999984741211,-0.11686272714652268 4009,2021-03-10,52.31999969482422,52.41999816894531,50.43999862670898,51.0,1292871.0,0.02588234695733771,1.605268309332486,0.8098152330357282,30.430889303307964,25.934177512498493,0.590621811562329,2.8573396514896956,6.405699742225238,2.494319977244757,18.578677776769485,1.9799995422363352,-2.2608753932801378,-2.188500213623044,-7.534890707782473,3.1578902805363853,-4.861695460702755,0.4846950334566671,2.5203146959174347,97.11819743876417,73.06243523400411,2.673195247079714,3,-0.24499893188476562,2.4650001525878906,8.354999542236328,6.059999465942383,-1.759998321533196,2,-0.12863149047193323,-1.0645157887890193,51.0,1.0888851212930388,49.36999893188477,-2.224989986457876,49.93999862670898,-0.12863149047193323 4010,2021-03-11,54.13999938964844,54.29999923706055,52.68000030517578,52.72000122070313,1820914.0,0.034785927091743885,-1.1599985758463542,1.0757564373031185,42.0161343166634,26.29780823100215,-1.4439297260819401,0.9688766481821247,4.525505251833707,0.7855912823731828,17.60923172074201,1.9799995422363281,-2.3092439190470913,-0.29350051879882955,-5.6150848754311085,5.028083837833449,-2.9542926971149654,2.3672916595173064,-5.189998626708984,97.0093477935357,69.18327265169796,2.6607921783161386,3,-2.0649986267089844,0.6450004577636719,6.410000801086426,4.510000228881836,-4.180000305175781,3,-0.1577392133691119,1.605268309332486,52.31999969482422,-1.0645157887890193,51.0,1.0888851212930388,49.36999893188477,-0.1577392133691119 4011,2021-03-12,53.31999969482422,54.06000137329102,52.77999877929688,53.86000061035156,993613.0,-0.015145912524354488,1.7234027011232624,-0.3802828252436593,38.76147799040202,26.380101478152884,-0.8969708604171629,1.561790950052334,5.254552997082172,1.6961385198357135,17.53111611606765,1.3600006103515554,-2.2175532406578427,-0.9185001373291044,-6.093974239690638,4.256973965032429,-3.5062371885098713,1.6692369138516625,-4.262998962402342,81.68224632255948,52.41644468114211,2.587737051180768,3,-1.2849998474121094,0.6450004577636719,7.2300004959106445,5.329999923706055,-3.9000015258789062,4,-0.11721680487193797,-1.1599985758463542,54.13999938964844,1.605268309332486,52.31999969482422,-1.0645157887890193,51.0,-0.11721680487193797 4012,2021-03-15,53.68000030517578,54.41999816894531,52.9000015258789,53.08000183105469,1135917.0,0.006751699407577139,-2.16666269301986,-1.1111064016162986,40.582964052061186,26.00668787393609,-1.5273231262817575,0.9363370570262148,4.818803661157105,1.432572125378904,17.541756450128794,1.5199966430664134,-2.3768899455103423,-0.3594995498657241,-5.280871147819191,4.561872048087743,-2.8201853488424575,2.1011862491110094,-4.51813960266113,86.09026492070161,55.392964492502195,2.4606857989767343,3,-1.6450004577636719,0.2849998474121094,4.459999084472656,5.189998626708984,-3.420001983642578,0,-0.11419525024712385,1.7234027011232624,53.31999969482422,-1.1599985758463542,54.13999938964844,1.605268309332486,52.31999969482422,-0.11419525024712385 4013,2021-03-16,53.18000030517578,54.02000045776367,52.959999084472656,53.7400016784668,979504.0,-0.009314455982813996,-1.1199946594442007,-0.9333379957529596,44.80198993638086,27.15868986409344,-1.3933202610457514,1.1038646792159383,5.2311698279925025,2.0286746362900203,17.71649624926333,1.0600013732910156,-2.492972084533939,-0.612499618530272,-5.15267362082848,3.927674383767936,-2.8825866196793726,1.6575873826188285,-3.807814104003903,68.84427119625283,32.84855951189134,2.2700870011491037,3,-1.4950008392333984,0.7849998474121094,4.7649993896484375,5.69999885559082,-2.4399986267089844,1,-0.08273789959814393,-2.16666269301986,53.68000030517578,1.7234027011232624,53.31999969482422,-1.1599985758463542,54.13999938964844,-0.08273789959814393 4014,2021-03-17,51.20000076293945,53.0,51.20000076293945,53.0,1332849.0,-0.03723203329962421,1.0,3.2142764695063386,38.07143127674885,29.7774973927102,0.340282375751606,2.72088450535567,7.025218405860478,4.102381959411673,18.596426910913998,1.9799995422363281,-2.6632936973293866,-2.2734991073608413,-6.583909159460184,2.0369109447385014,-4.428704133410513,-0.11829408131116992,-1.625902083056637,0.0,-38.15585775272163,2.1552050260496727,3,0.4849987030029297,2.7649993896484375,6.744998931884766,7.679998397827148,-0.060001373291015625,2,-0.029882862718658698,-1.1199946594442007,53.18000030517578,-2.16666269301986,53.68000030517578,1.7234027011232624,53.31999969482422,-0.029882862718658698 4015,2021-03-18,49.2599983215332,51.86000061035156,49.2599983215332,51.65999984741211,2016603.0,-0.0378906721191008,-1.1666671964853945,1.3333347461847713,33.606559545699994,32.461138086899446,2.302994687670065,4.29679585788012,8.669074433301262,6.096862001842027,19.253935709319535,2.6000022888183594,-2.986654565999281,-3.842501449584958,-8.266655110488976,0.5816522113190601,-6.054578280036964,-1.6304246191329526,5.159999847412109,0.0,-37.37131095349717,2.2120768304520086,3,2.4250011444091797,4.7050018310546875,8.685001373291016,9.620000839233398,2.140003204345696,3,0.026390643444044626,1.0,51.20000076293945,-1.1199946594442007,53.18000030517578,-2.16666269301986,53.68000030517578,0.026390643444044626 4016,2021-03-19,49.0,49.709999084472656,48.47000122070313,49.0,2618380.0,-0.00527808222477244,-1.3396239995393742,-0.0,33.229428050050544,35.64562141782494,2.6995146573344044,4.2119825311270915,8.672800894962009,6.421396424899584,19.783606662636714,1.2399978637695241,-3.1173162020130007,-3.746499824523923,-8.29247266626848,0.7994730172206346,-6.019486245396202,-1.4735134036516442,5.316798171997071,8.907547077876174,-28.210056150443123,2.272986420872279,3,2.4449996948242188,4.725000381469727,8.944999694824219,9.879999160766602,2.1399993896484375,4,0.019591818050462395,-1.1666671964853945,49.2599983215332,1.0,51.20000076293945,-1.1199946594442007,53.18000030517578,0.019591818050462395 4017,2021-03-22,49.56999969482422,49.86000061035156,48.099998474121094,48.849998474121094,1255575.0,0.011632646833147353,1.707689237883963,100.0,34.73491463076712,37.35953212245355,2.414811827199891,3.2834301069351284,7.885264999478849,5.944172608634396,20.118006108343263,1.7600021362304688,-2.820843870313098,-2.8420001983642607,-7.2827340263932285,1.5987336296647072,-5.062367112378745,-0.6216332843497767,4.512926599121094,24.83109338079365,-10.297576463572707,2.220366914014484,3,1.6899986267089844,3.969999313354492,8.225000381469727,9.309999465942383,2.470001220703125,0,-0.003026054605656303,-1.3396239995393742,49.0,-1.1666671964853945,49.2599983215332,1.0,51.20000076293945,-0.003026054605656303 4018,2021-03-23,49.08000183105469,49.65999984741211,48.1500015258789,49.56999969482422,1483904.0,-0.00988496806104866,3.507469994761915,-0.6805514347475946,37.20627203971268,38.11235242649851,2.9098146301752905,3.3862822390953866,8.09596709481901,6.554099122134204,21.077375389931042,1.5099983215332102,-2.39323045139011,-2.9759981155395536,-7.277505725949794,1.325509494870687,-5.126751920744674,-0.8252443103344334,4.6439487937011705,20.00006228075229,-17.57083596512561,2.1507538052051207,3,2.1799964904785156,4.459997177124023,8.514998435974121,9.799997329711914,1.3199996948242116,1,0.024042307384998685,1.707689237883963,49.56999969482422,-1.3396239995393742,49.0,-1.1666671964853945,49.2599983215332,0.024042307384998685 4019,2021-03-24,49.20000076293945,49.959999084472656,48.79999923706055,49.02999877929688,979326.0,0.0024449659211063235,-2.6825329546899503,-0.34694433631761884,44.42748376132688,38.38028014257224,2.5710778223230975,3.0077990722255805,7.761942223517465,6.5794158953664095,21.95654306799437,1.1599998474121094,-1.8292055244412282,-2.593999290466307,-6.922351339362294,1.7343527584296794,-4.758175314914297,-0.42982326601831744,4.1865127327783185,29.255363400435442,-12.115348497265828,2.1641760244479933,3,2.05999755859375,4.339998245239258,8.359999656677246,9.679998397827148,2.1599998474121094,2,0.03130083113103055,3.507469994761915,49.08000183105469,1.707689237883963,49.56999969482422,-1.3396239995393742,49.0,0.03130083113103055 4020,2021-03-25,48.4900016784668,49.18000030517578,47.83000183105469,49.0,911935.0,-0.014430875476885596,2.1034485782561987,-2.9999551217324267,44.46143103934649,39.013608259121625,2.676839640004161,3.416472108909346,8.202698319934463,7.4261694597733054,22.97059796453934,1.3699989318847656,-1.5177953371871808,-3.0014984130859403,-7.367280658530163,1.3642838323582822,-5.184389535808052,-0.8186072903638291,4.579320915955172,30.985948284816768,-14.768719455236873,2.1828911227221104,3,2.634998321533203,4.664999008178711,8.659998893737793,10.389997482299805,2.4699974060058594,3,0.05465039429681928,-2.6825329546899503,49.20000076293945,3.507469994761915,49.08000183105469,1.707689237883963,49.56999969482422,0.05465039429681928 4021,2021-03-26,48.27999877929688,49.09000015258789,48.04999923706055,48.56000137329102,1151055.0,-0.004330849492693911,-1.8108069097413204,0.549026501013516,45.71877379503657,39.584253786118886,2.343140908342029,3.309421709635309,8.19478455159328,7.771177999961857,23.485463076148626,1.0400009155273438,-1.448260967783284,-2.902501296997066,-7.258438410229694,1.4534358162355616,-5.08046985361338,-0.7245327403807522,4.370178154055708,21.12664453064869,-28.333756930257138,2.177968556616312,3,2.6450023651122976,4.335002899169915,9.200001716613762,10.60000038146972,4.180000305175774,4,0.06462309083404372,2.1034485782561987,48.4900016784668,-2.6825329546899503,49.20000076293945,3.507469994761915,49.08000183105469,0.06462309083404372 4022,2021-03-29,47.18999862670898,48.47999954223633,47.11999893188477,48.20000076293945,1598115.0,-0.022576640019620564,-1.3652153144965107,3.607117069249763,34.372429029880735,38.42541368539665,2.6996134506821647,4.040294279416202,9.027787373861344,8.98307288073984,24.479900149384026,1.3600006103515554,-1.7145307308670041,-3.6330013275146555,-8.063960404294093,0.797957749264782,-5.848480865904378,-1.4175217891249332,5.074564298459784,2.4647778543398653,-47.02308292418675,2.2154795383897197,3,2.8700008392334055,5.070001602172859,10.415001869201667,11.690000534057624,3.25,0,0.08370419321656453,-1.8108069097413204,48.27999877929688,2.1034485782561987,48.4900016784668,-2.6825329546899503,49.20000076293945,0.08370419321656453 4023,2021-03-30,46.15999984741211,47.20000076293945,44.810001373291016,46.31999969482422,2879851.0,-0.02182663295764331,1.4895801254477794,0.15841535544593982,24.117642721796642,36.8749927348464,2.9380748425082643,4.645311819024677,9.7912584510034,10.083909739269473,25.77537762908465,2.3899993896484375,-1.9246336387493628,-4.242000007629393,-8.768932914688811,0.2849328994300251,-6.505466461159102,-1.978533554099684,5.590106678428256,26.213574254411533,-16.536815618226804,2.26346645352971,3,2.1750011444091797,4.945001602172852,11.445000648498535,12.719999313354492,5.560001373291023,1,0.12738303915841298,-1.3652153144965107,47.18999862670898,-1.8108069097413204,48.27999877929688,2.1034485782561987,48.4900016784668,0.12738303915841298 4024,2021-03-31,45.2599983215332,46.09000015258789,44.849998474121094,45.81000137329102,1642980.0,-0.01949743346737387,1.2342360299676953,3.4375223517631515,9.562834980288983,34.20346778313407,3.2484910630631845,5.202452993829752,10.340434596220824,11.046243254404715,26.608371220822814,1.3100013732910156,-2.2540684289221034,-4.7550014495849595,-9.654787074478698,0.14478417530877863,-7.204894262031829,-2.3051086371380904,5.65729558600124,10.297415520147629,-24.53250189012153,2.449892812446868,3,2.125001907348633,5.195001602172852,12.28000259399414,13.620000839233398,5.060001373291016,2,0.11356613775878666,1.4895801254477794,46.15999984741211,-1.3652153144965107,47.18999862670898,-1.8108069097413204,48.27999877929688,0.11356613775878666 4025,2021-04-01,46.38999938964844,47.13000106811523,45.5099983215332,45.54999923706055,1218152.0,0.024966882678332247,-2.5217375079299766,-1.5272645304480312,19.309124255052865,32.656767361467665,1.8646561922060059,3.9380583461180976,8.876466497308911,9.971567130679325,26.374502204265504,1.8700027465820241,-2.647552559861431,-3.4115003585815415,-8.558813986584518,1.7358132694214348,-5.98515717258303,-0.8378435445800534,3.7944194137767937,36.91585203248554,7.6814535335517675,2.573656814001488,4,0.9950008392333984,3.615001678466797,11.11500072479248,12.489999771118164,2.6700019836425852,3,0.1071351861628207,1.2342360299676953,45.2599983215332,1.4895801254477794,46.15999984741211,-1.3652153144965107,47.18999862670898,0.1071351861628207 4026,2021-04-06,45.47000122070313,47.27999877929688,45.47000122070313,46.84000015258789,1238453.0,-0.01983182110475723,-1.6423342624124215,-1.6309508131207313,15.35864919138065,30.503848979313606,2.4934818190659485,4.749515243838566,9.459750913833567,10.940665123484457,25.876587216708774,1.80999755859375,-2.828134153504834,-4.1079986572265526,-9.606211424127075,1.3902141096739697,-6.857105040676814,-1.3588922737762914,4.0694874911059955,17.983656040945327,-3.8911905078844313,2.7491063834502603,4,1.9149990081787038,4.534999847412102,11.984998703002923,13.40999794006347,4.009998321533196,1,0.12073889853492803,-2.5217375079299766,46.38999938964844,1.2342360299676953,45.2599983215332,1.4895801254477794,46.15999984741211,0.12073889853492803 4027,2021-04-07,45.54999923706055,45.95000076293945,45.22999954223633,45.5,1274732.0,0.0017593581308501527,-1.440681472860699,-0.036495821928679215,16.622907214051935,28.21680844312908,1.992847964577635,4.604746596655545,9.095054654215659,10.880712330005842,25.097341625681718,0.720001220703125,-2.768927017684696,-3.837000656127927,-9.62348285498227,1.9494815427264172,-6.730241755555099,-0.9437595567007548,3.421950994126405,29.95945914640259,13.446532271361157,2.8932410994271733,4,1.835000991821289,4.4550018310546875,11.40000057220459,13.329999923706055,5.369998931884766,2,0.15170142619431637,-1.6423342624124215,45.47000122070313,-2.5217375079299766,46.38999938964844,1.2342360299676953,45.2599983215332,0.15170142619431637 4028,2021-04-08,45.040000915527344,45.95000076293945,44.97999954223633,45.72999954223633,953715.0,-0.011196450715157291,-1.395060681840659,-13.800183108262761,19.076291300532745,25.40000928081862,2.0892083520375664,4.896382968816376,9.30275581075523,11.375740114391249,24.965998110776034,0.970001220703125,-2.7034729480699085,-4.048999023437503,-10.093824360546648,1.9958263136716425,-7.0714116919920755,-1.0265863548829302,3.432515452712096,7.819029528578807,-10.337250501350901,3.0224126685545745,4,1.9549999237060547,4.924999237060547,11.909998893737793,13.839998245239258,5.959999084472656,3,0.11989337480941331,-1.440681472860699,45.54999923706055,-1.6423342624124215,45.47000122070313,-2.5217375079299766,46.38999938964844,0.11989337480941331 4029,2021-04-09,45.59000015258789,46.18000030517578,45.06999969482422,45.22000122070313,786616.0,0.01221135048580635,-2.313424847839578,-0.5362314033138073,28.588088874961457,23.63630459588695,1.0876574403032038,4.022577027425818,8.486724295378814,10.813816575065296,25.438955857922714,1.1399993896484375,-2.706167165504837,-3.1624998092651353,-9.199291983443018,2.8742923649127476,-6.180895896354073,-0.14410372217619738,2.443014416257739,26.52177446507138,5.8181493052368864,3.0183960870889406,4,1.3600006103515625,4.375,11.004999160766602,13.289999008178711,6.650001525878906,4,0.1344593342311553,-1.395060681840659,45.040000915527344,-1.440681472860699,45.54999923706055,-1.6423342624124215,45.47000122070313,0.1344593342311553 4030,2021-04-12,45.599998474121094,45.72000122070313,44.810001373291016,45.61000061035156,985089.0,0.00021930953059312586,6.912926659368664,-0.027032878661347213,29.567279036201114,21.841694067127456,0.6980032806705765,3.5204755610416356,8.207259064178494,10.80173070920987,27.015021793349614,0.9099998474121165,-2.7587081811281067,-2.725501441955565,-8.351944996538634,2.9009421126275043,-5.538723219247103,0.08772033533597323,2.0462545112579846,31.983721882022166,9.383641143986857,2.8132217772915347,4,1.0450019836425781,4.01500129699707,10.380001068115234,13.149999618530273,5.8400001525878835,0,0.10350880216326797,-2.313424847839578,45.59000015258789,-1.395060681840659,45.040000915527344,-1.440681472860699,45.54999923706055,0.10350880216326797 4031,2021-04-13,47.06999969482422,47.18000030517578,45.540000915527344,45.6500015258789,1367821.0,0.03223686995378694,1.0,-141.96948893974135,36.442506845359,22.071702713291707,-1.0747028589952023,1.6424409852110244,6.514778439482029,9.338807376065333,28.281511600250198,1.6399993896484375,-2.9589167259986198,-0.94300022125244,-6.073881880628456,4.187881438123576,-3.508441050940448,1.6224406084355678,0.23590309710429125,95.35862194401568,70.02351129031668,2.565440829688009,4,-1.0249996185302734,2.5450000762939453,7.780000686645508,10.549999237060547,4.470001220703125,1,0.042277495036517454,6.912926659368664,45.599998474121094,-2.313424847839578,45.59000015258789,-1.395060681840659,45.040000915527344,0.042277495036517454 4032,2021-04-14,47.54999923706055,47.56000137329102,46.5,47.09000015258789,1122893.0,0.010197568416154157,3.4166415004369965,0.32394343495126693,41.693792726391614,24.024608269357813,-1.6743408642922617,0.7163793938402421,5.764933204861869,8.86172322791144,29.71596356088726,1.0600013732910227,-3.1160446765551555,-0.15650062561034872,-4.53993539819011,4.226934146969413,-2.3482180119002294,2.035216760679532,-2.7399978637695312,99.63628595525542,70.58489991823143,2.1917173862898798,4,-1.3649978637695312,2.065000534057617,6.975000381469727,9.744998931884766,4.650001525878906,2,0.04058886090731062,1.0,47.06999969482422,6.912926659368664,45.599998474121094,-2.313424847839578,45.59000015258789,0.04058886090731062 4033,2021-04-15,48.77999877929688,49.36000061035156,47.93000030517578,48.09000015258789,1709323.0,0.025867498674483125,-1.8316884784620324,1.5000000000000155,47.96510585604321,28.29152725555273,-2.786656657030825,-0.9066427957193071,4.295094061774428,7.6443758061069005,30.8223608660959,1.8100013732910156,-3.2660214583230953,1.293498992919929,-2.304572686084377,4.891570671924235,-0.5055368465822241,3.092534832422082,-3.9149974060058668,87.25270487233352,55.821818310489846,1.7990358395021546,4,-1.694997787475593,0.835000991821282,4.970001220703118,8.06500053405761,3.3400001525878906,3,0.04387042728989754,3.4166415004369965,47.54999923706055,1.0,47.06999969482422,6.912926659368664,45.599998474121094,0.04387042728989754 4034,2021-04-16,49.66999816894531,50.11999893188477,49.209999084472656,49.290000915527344,1627322.0,0.01824517039607154,-2.37036409104398,0.5507217532162328,55.61903294846052,32.325961554820246,-3.3361428155087225,-2.020748074604512,3.1390588210092076,6.754768447518018,31.05706113049195,1.3400001525878906,-3.148677144427765,2.2599985122680692,-1.0599443969214022,5.579941421457541,0.60002705767333,3.9199699668628085,-4.625196826171873,91.52540546443049,57.55811955480543,1.6599714545947368,4,-2.204998016357422,-0.05499839782714844,3.8550024032592773,7.17500114440918,2.1300010681152344,4,0.02677676424570974,-1.8316884784620324,48.77999877929688,3.4166415004369965,47.54999923706055,1.0,47.06999969482422,0.02677676424570974 4035,2021-04-19,50.56000137329102,51.18000030517578,49.56000137329102,49.709999084472656,1137085.0,0.017918325692674486,-1.8173950541522457,2.236864296183286,60.19679476615181,37.30797772979482,-3.992253703283602,-2.9601321860313448,2.023338261613276,5.870975219081259,30.766716214949618,1.6199989318847585,-2.7712705545691705,3.0850015640258874,-0.43247704038410006,6.602480168435875,1.3262622618208937,4.843740866230881,-5.210688175170901,89.0071099471625,51.209027194656215,1.7587393022049949,4,-2.5650005340576243,-0.9450016021728587,2.8699989318847585,6.2849979400634695,2.8999977111816335,0,0.033227853234657045,-2.37036409104398,49.66999816894531,-1.8316884784620324,48.77999877929688,3.4166415004369965,47.54999923706055,0.033227853234657045 4036,2021-04-20,49.959999084472656,50.81999969482422,49.75,50.5,1417960.0,-0.011867133554615106,-1.2291681567842072,-0.6352934840658228,62.956037481814214,42.45610331510174,-3.0043003169810305,-2.407979958350623,2.508501389048078,6.458433096516487,30.191911873028054,1.0699996948242188,-2.1382597241208643,2.4369993209838867,-1.1925179916602247,6.066516633627998,0.622240664661831,4.251757977305942,-4.144230917788079,73.93159954810513,30.356080404838366,1.8147586563220544,4,-1.9649982452392578,-0.3449993133544922,3.470001220703125,6.885000228881836,3.319999694824226,1,0.029623690339424025,-1.8173950541522457,50.56000137329102,-2.37036409104398,49.66999816894531,-1.8316884784620324,48.77999877929688,0.029623690339424025 4037,2021-04-21,49.41999816894531,50.47999954223633,49.36999893188477,50.18000030517578,1190338.0,-0.010808665440812049,-1.5813949362147846,1.4074089772390115,65.9803827337839,47.66766902990742,-2.07591421930735,-1.9813793229768493,2.8934274027192046,6.972403202901646,29.380571300083947,1.1100006103515554,-1.6886519543680265,1.9044984817504869,-1.7077875663082693,5.516784529809243,0.09835545772110521,3.7106415057798685,-3.1750914311814356,45.84608811598558,0.07132633501558416,1.8061430240293785,4,-1.424997329711914,0.19500160217285156,3.5800018310546875,7.42500114440918,4.680000305175781,2,0.042897669468433985,-1.2291681567842072,49.959999084472656,-1.8173950541522457,50.56000137329102,-2.37036409104398,49.66999816894531,0.042897669468433985 4038,2021-04-22,50.2599983215332,50.459999084472656,49.52000045776367,49.52000045776367,939048.0,0.01699717085614405,-1.5405441629808336,-0.9736786628519801,74.65483383117518,52.7861962472645,-2.3440955464188704,-2.8758929599211527,1.9036263685374522,6.07650349236053,28.52538487441279,1.0400009155273438,-1.0344879097119488,2.6854988098144545,-1.0700833106427794,6.4410809302716885,0.8077077495858376,4.5632898700430715,-3.6202840983763735,53.29942063110932,2.911557267112208,1.877791060228616,4,-2.2649974822998047,-0.8449974060058594,2.740001678466797,6.585000991821289,3.640003204345696,3,0.03859933358921497,-1.5813949362147846,49.41999816894531,-1.2291681567842072,49.959999084472656,-1.8173950541522457,50.56000137329102,0.03859933358921497 4039,2021-04-23,50.7400016784668,50.79999923706055,50.15999984741211,50.47999954223633,991069.0,0.009550405351445024,2.368442186841207,0.35135525244089777,72.91886996547478,57.60303968385047,-2.2537526282712435,-3.409410000459829,1.3014569033679848,5.538992127731177,27.897148265756893,0.6399993896484375,-0.3639983221879959,3.0885021209716825,-0.8653222917254908,7.042326533668856,1.1115899146230959,5.065414327320269,-3.737064568748451,75.69070205129384,22.623881083755258,1.9769122063485876,4,-2.3800010681152344,-1.835000991821289,2.08499813079834,6.104997634887695,3.9399986267089844,4,0.02719742230524247,-1.5405441629808336,50.2599983215332,-1.5813949362147846,49.41999816894531,-1.2291681567842072,49.959999084472656,0.02719742230524247 4040,2021-04-26,51.13999938964844,51.43999862670898,50.72000122070313,50.7400016784668,913076.0,0.007883281394359676,-2.27272569640121,1.5384400950732122,81.60533666293554,62.62113188580342,-1.9950606409690437,-3.7952833684975857,0.7749746829794333,5.1129274497476445,27.010033904772655,0.7199974060058452,0.3151091374316195,3.3559999465942383,-0.8834358758307701,7.595435769019247,1.236282035381734,5.4757178578067425,-3.8028972242934955,85.50728109715894,26.84591406630932,2.1197179112125024,4,-2.1700000762939453,-2.8049983978271484,1.6850004196166992,5.704999923706055,3.9599990844726562,0,0.012905746094821202,2.368442186841207,50.7400016784668,-1.5405441629808336,50.2599983215332,-1.5813949362147846,49.41999816894531,0.012905746094821202 4041,2021-04-27,51.4000015258789,51.79999923706055,50.38000106811523,51.4000015258789,1187823.0,0.005084124742541274,2.550015735716216,0.0,81.96720696367362,67.09595568994587,-1.761500127660078,-4.015431251098775,0.33796547413508904,4.804793586941784,26.146071740454214,1.4199981689453196,0.8573796377323646,3.4600019454955984,-1.0755560786344986,7.995559969625695,1.1922229334305499,5.727780957560647,-3.6526097143885536,83.53919090752073,20.369524590139953,2.267779012065049,4,-1.535001754760735,-3.095001220703118,1.4249982833862376,5.444997787475593,4.199996948242195,1,0.040077772323733996,-2.27272569640121,51.13999938964844,2.368442186841207,50.7400016784668,-1.5405441629808336,50.2599983215332,0.040077772323733996 4042,2021-04-28,51.13999938964844,51.70000076293945,50.93999862670898,51.599998474121094,1050362.0,-0.005058407169493129,1.3030239977805735,-100.0,84.2696190964406,71.12979049443446,-1.0490184324075642,-3.6304679923724166,0.40010514680881215,5.035740085504891,24.90230558659014,0.7600021362304759,1.4264801978594477,3.002499771118167,-1.7350541913822184,7.740053733618552,0.6337227898679743,5.3712767523683596,-2.9062946870896695,71.05262277308563,0.8450604102345949,2.368776981250194,4,-0.6350002288818359,-2.8349990844726562,1.4450006484985352,5.465000152587891,5.0,2,0.04184590174401959,2.550015735716216,51.4000015258789,-2.27272569640121,51.13999938964844,2.368442186841207,50.7400016784668,0.04184590174401959 4043,2021-04-29,52.040000915527344,56.0,51.72000122070313,52.9000015258789,2017544.0,0.017598778580765417,-4.706665039062544,1.8695702652049004,84.86482585413029,74.37932303950888,-1.6069453075458,-4.28717363284418,-0.7062096558296247,4.102360493767662,23.553005834991907,4.8600006103515625,1.8986531092465668,3.6085012435913058,-1.3375503183029451,8.554552805485557,1.1354754626441803,6.081527024538431,-3.37834086882836,32.19179827045288,-41.7430588165859,2.4730257809471268,4,0.6449985504150391,-1.635000228881836,0.3599977493286133,4.079998016357422,4.219997406005859,3,0.0395848870552018,1.3030239977805735,51.13999938964844,2.550015735716216,51.4000015258789,-2.27272569640121,51.13999938964844,0.0395848870552018 4044,2021-04-30,50.4000015258789,52.58000183105469,50.36000061035156,52.58000183105469,1529523.0,-0.03151420754796941,1.036698082502441,2.534882276751684,72.05881218598026,75.69732497504538,0.1648282776905745,-2.3635336383258476,0.7215741719600075,5.69240020625945,21.80709317859656,2.220001220703125,2.2731869175772488,1.7115016937255803,-3.0721738549820117,6.495177242433172,-0.6803360806282157,4.103339468079376,-0.7109738857177703,0.7092361676626007,-75.2880749706876,2.391837774353795,4,2.2849979400634837,0.004999160766608668,1.9999971389770579,5.50999832153321,4.699996948242195,4,0.06944444234198799,-4.706665039062544,52.040000915527344,1.3030239977805735,51.13999938964844,2.550015735716216,51.4000015258789,0.06944444234198799 4045,2021-05-03,51.36000061035156,51.65999984741211,50.4000015258789,50.56000137329102,798535.0,0.019047600305720946,-1.2499991485042468,-0.3669720757199758,70.68465102728183,76.55605981343066,-0.7484662100903492,-3.090556079465472,-0.41484644812459237,4.676020225392477,20.72700224558168,1.2599983215332102,2.5386374318633074,2.4230007171630845,-2.3742712566223076,7.220272690948477,0.024364730270391988,4.821636704055777,4.6399993896484375,17.730498372666204,-53.51196401638467,2.3986359868926947,5,1.3249988555908203,-0.9549999237060547,1.0399980545043945,4.479999542236328,4.079998016357415,0,0.0646417378382016,1.036698082502441,50.4000015258789,-4.706665039062544,52.040000915527344,1.3030239977805735,51.13999938964844,0.0646417378382016 4046,2021-05-04,50.959999084472656,52.2599983215332,50.7599983215332,51.61999893188477,1101738.0,-0.007788191610696438,-1.8301850125776884,-0.8250005960470324,66.56946429332723,76.62151332004657,-0.21422535057025982,-2.380203479904573,-0.18149866033624562,5.003649418442436,19.778642695255233,1.5,2.6465497610850477,1.7484992980957017,-2.8370863434423157,6.334084939633719,-0.544293522673307,4.04129211886471,4.928000946044925,10.638271969006258,-54.65743254333627,2.2927928207690074,5,1.8000011444091797,-0.5549983978271484,1.1800012588500977,4.745002746582031,3.940002441406243,1,0.0812401778655032,-1.2499991485042468,51.36000061035156,1.036698082502441,50.4000015258789,-4.706665039062544,52.040000915527344,0.0812401778655032 4047,2021-05-05,52.459999084472656,52.7599983215332,51.29999923706055,51.36000061035156,1003241.0,0.029434851392237338,-1.3934387272681792,-1.6666647400514227,67.42422272025149,75.81811208549952,-1.3830999973810663,-3.5162610963107994,-1.8386715957129098,3.4284071082163763,18.761694482738385,1.7999992370605469,2.6645113262710254,2.9029993057250962,-1.5606512178273917,7.366649829277584,0.6711740439488523,5.13482456750134,3.3182409759521505,37.23401952800556,-24.239804908878888,2.231825261776245,5,0.6200008392333984,-2.0549983978271484,-0.689997673034668,3.2450027465820312,2.440002441406243,2,0.05985511712633307,-1.8301850125776884,50.959999084472656,-1.2499991485042468,51.36000061035156,1.036698082502441,50.4000015258789,0.05985511712633307 4048,2021-05-06,50.43999862670898,52.63999938964844,50.040000915527344,52.459999084472656,1037992.0,-0.038505537419301405,1.1848716867846445,-1.83636659985158,53.29341121963457,73.63750555818393,0.7432827670194158,-1.1288397972675455,-0.000623024019162699,5.357142445541577,17.298095077013087,2.5999984741210938,2.6536441533986164,0.6129989624023366,-3.322219762317431,4.548217687122104,-1.3546103999575436,2.580608324762217,5.230676663024909,14.705812229762541,-41.191779701456014,1.967609362359883,5,2.5800018310546946,-0.03499794006346946,0.7200012207031321,4.910001754760749,4.960002899169922,3,0.11300556935227979,-1.3934387272681792,52.459999084472656,-1.8301850125776884,50.959999084472656,-1.2499991485042468,51.36000061035156,0.11300556935227979 4049,2021-05-07,51.72000122070313,51.97999954223633,50.61999893188477,50.88000106811523,817002.0,0.02537673728873524,1.0000056098621273,-0.41584156546076234,54.801318595397156,70.65928132845744,-0.4281079541692421,-2.0301373981402904,-1.3947164058401924,4.019854796604896,15.93886073667722,1.5400009155273509,2.6930986646930393,1.5865015029907283,-1.8870281694269337,5.06003117540839,-0.15026333321809915,3.323266339199556,3.7254470940624955,61.76477600553157,9.63994072049519,1.7367648362088304,5,1.2999992370605398,-1.3150005340576243,-2.000000000000007,2.4750003814697195,3.3799972534179616,4,0.0877802976348876,1.1848716867846445,50.43999862670898,-1.3934387272681792,52.459999084472656,-1.8301850125776884,50.959999084472656,0.0877802976348876 4050,2021-05-10,50.31999969482422,52.34000015258789,50.099998474121094,52.08000183105469,870545.0,-0.02706886103704309,-1.036360925096841,-2.0952402577644613,51.39751653971753,67.26264905912899,0.9424533780054318,-0.27235845778773893,-0.13064997862598204,5.3490586253394525,14.281613935207998,2.240001678466797,2.5342122642685823,-0.049500083923341265,-2.790184515120643,2.6911843472739605,-1.4198422995219886,1.320842131675306,4.909230723971881,10.294082585469635,-37.45830546606082,1.3703422155986495,5,2.700000762939453,0.08500099182128906,-1.3999996185302734,3.875001907348633,3.1800003051757812,0,0.09499202719169597,1.0000056098621273,51.72000122070313,1.1848716867846445,50.43999862670898,-1.3934387272681792,52.459999084472656,0.09499202719169597 4051,2021-05-11,49.06000137329102,49.9000015258789,48.36999893188477,49.849998474121094,1025621.0,-0.02503971242398073,2.4381956975513392,0.4488614442946463,48.67648333413276,63.307856196650334,2.051335791048615,1.206213070537352,0.97854835911631,6.523507495525408,13.297507622949773,1.950000762939446,2.3433013012153765,-1.4089984893798757,-3.7624505073963377,0.9444535286365863,-2.585724498388103,-0.23227248037164827,5.96165986537433,15.717597661477312,-30.94263936301686,1.17672600900823,5,3.12499809265136,1.344999313354485,-0.3650007247924876,5.135000228881829,3.7199974060058594,1,0.13004478342496162,-1.036360925096841,50.31999969482422,1.0000056098621273,51.72000122070313,1.1848716867846445,50.43999862670898,0.13004478342496162 4052,2021-05-12,49.47999954223633,49.56999969482422,48.52000045776367,49.040000915527344,796164.0,0.008560908218277374,2.3871001482812297,-0.5569623309334504,47.04097758070772,59.10520638849228,1.5322345661486665,0.9889218411871923,0.41210042254527224,6.035181427608151,12.531582081189017,1.0499992370605469,2.0379056941144214,-1.0855003356933608,-3.063288032663422,0.8922873612767006,-2.074394184178395,-0.09660648720832654,5.142561958022192,25.995327666379175,-19.00614296429378,0.988893848485032,5,1.0849990844726562,0.9250011444091797,-0.784998893737793,4.655000686645508,2.5400009155273438,2,0.10953924886389776,2.4381956975513392,49.06000137329102,-1.036360925096841,50.31999969482422,1.0000056098621273,51.72000122070313,0.10953924886389776 4053,2021-05-14,50.91999816894531,50.93999862670898,49.09000015258789,49.45000076293945,979395.0,0.0291026402593193,1.4503318285051812,3.34091362284664,50.63647966650812,56.72494721966204,-0.09313850830555737,-0.29780155932682817,-1.1670821477097277,4.516970845226325,13.131941196001417,1.8499984741210866,1.720660410118228,0.24749832153320028,-1.5465846328117792,2.0415812758781797,-0.6495431556392859,1.1445397987056865,3.32740957721078,64.23169906756138,22.157468267552304,0.8970414771724896,5,-0.3549995422363281,-0.5149974822998047,-2.2249975204467773,2.835002899169922,1.3400001525878906,4,0.07816189120291206,2.3871001482812297,49.47999954223633,2.4381956975513392,49.06000137329102,-1.036360925096841,50.31999969482422,0.07816189120291206 4054,2021-05-17,51.0,51.61999893188477,50.2599983215332,50.91999816894531,622986.0,0.00157112792481362,1.060607461780759,0.054423110359127135,49.49349017564159,54.370373791702015,-0.08837355083164056,-0.28781029850610196,-1.3372719910838953,4.361621683948641,14.28146867757382,1.3600006103515696,1.3945620194808797,0.26100006103515483,-1.4742558014682459,1.9962559235385555,-0.606627870216542,1.1286279922868516,2.8947632172998112,66.24685792034678,28.441118578106952,0.8676279312517001,5,-0.4350013732910156,-0.5949993133544922,-2.5199995040893555,2.7550010681152344,1.779998779296882,0,0.08627453972311572,1.4503318285051812,50.91999816894531,2.3871001482812297,49.47999954223633,2.4381956975513392,49.06000137329102,0.08627453972311572 4055,2021-05-18,52.2400016784668,52.65999984741211,51.38000106811523,51.540000915527344,992163.0,0.024313758401309782,-1.5098004016649813,8.749809269502194,52.837837036723954,52.84463742985721,-1.3303167527007957,-1.4709116667415145,-2.5794754951800627,3.0651727009708623,15.090891440730909,1.6599998474121094,0.991825711129664,1.417001724243164,-0.440139939082151,3.274143387568479,0.4884308925805101,2.345572555905818,1.323275681708111,90.20983498103321,55.78533924058613,0.9285708316626561,5,-1.6750030517578125,-1.835000991821289,-3.782501220703125,1.0549983978271484,0.07999801635742188,1,0.05474725696330096,1.060607461780759,51.0,1.4503318285051812,50.91999816894531,2.3871001482812297,49.47999954223633,0.05474725696330096 4056,2021-05-19,51.43999862670898,51.79999923706055,50.41999816894531,51.34000015258789,807947.0,-0.015313993607461551,2.3658575163520315,0.1428548073307401,50.977832740779,51.01726076547137,-0.508544275581535,-0.5843032387889338,-1.7678044287390904,3.801267953329692,15.732726841877403,1.8200035095214844,0.7826809796805634,0.5429986953735266,-1.287102189236272,2.373099579983325,-0.3720517469313762,1.4580491376784295,1.8116820277685193,70.53136713610161,39.05715231679027,0.9150504423048994,5,-0.9249992370605398,-0.6699981689453054,-3.3099985122680593,1.4650020599365305,2.5600013732910227,2,0.04004668406467293,-1.5098004016649813,52.2400016784668,1.060607461780759,51.0,1.4503318285051812,50.91999816894531,0.04004668406467293 4057,2021-05-20,51.540000915527344,52.0,50.84000015258789,51.459999084472656,703740.0,0.0019440569884938697,1.3199996948242188,0.8000305180438503,48.2806062374199,50.460282434114184,-0.8412374016643156,-0.5452942930834581,-1.836360493166211,3.641442061718905,16.675108711453433,1.1599998474121094,0.5280396869151076,0.5370008468627958,-1.1746449849596914,2.248646678685283,-0.31882206904844423,1.3928237627740359,1.418778835594587,68.62747821775619,35.70552029876558,0.8558229159112427,5,-1.0250015258789062,-0.29000091552734375,-3.710000991821289,1.364999771118164,0.9399986267089844,3,0.02405894143855103,2.3658575163520315,51.43999862670898,-1.5098004016649813,52.2400016784668,1.060607461780759,51.0,0.02405894143855103 4058,2021-05-21,52.20000076293945,52.34000015258789,51.41999816894531,51.58000183105469,792707.0,0.012805584704855377,1.0444540518545833,7.749809269502194,56.63716092188457,50.66426491483501,-1.3693254595793576,-1.109380497170335,-2.509144353095863,2.9219750457556444,17.72446749303267,0.9200019836425781,0.36620025399707856,1.1000005722045927,-0.6537204640523839,2.8537216084615693,0.22314005407610438,1.976861090333081,0.4834521390282447,80.83338366611248,42.02588286364054,0.8768605181284874,5,-1.6850013732910156,-0.2350006103515625,-4.300000190734863,0.7049999237060547,0.5400009155273438,4,-0.0034482816579493036,1.3199996948242188,51.540000915527344,2.3658575163520315,51.43999862670898,-1.5098004016649813,52.2400016784668,-0.0034482816579493036 4059,2021-05-24,52.11999893188477,52.36000061035156,51.65999984741211,52.20000076293945,457332.0,-0.0015326021050842131,2.4999904632932157,-0.12903543367644013,52.996836030444165,50.841967080471306,-1.3707679101075314,-0.9704471435043018,-2.4856737874822485,2.9372892862967817,18.63182036138675,0.7000007629394531,0.061594842682254125,0.9509988784790124,-0.8510106360083185,2.7530083929663434,0.04999412123535052,1.8520036357226743,0.304646731877952,75.89283433497476,32.99741140436252,0.901004757243664,5,-1.6049995422363352,0.06500053405761008,-3.769998550415046,0.7850017547607351,-0.47999954223633523,0,0.0026860973238198582,1.0444540518545833,52.20000076293945,1.3199996948242188,51.540000915527344,2.3658575163520315,51.43999862670898,0.0026860973238198582 4060,2021-05-25,51.79999923706055,52.68000030517578,51.77999877929688,52.2599983215332,845106.0,-0.00613967193749243,-2.6000061035156987,5.749856952127156,53.333331314976576,51.3593946338984,-0.9149715409505319,-0.6308085722725565,-2.2857623413044905,3.176352190060854,19.272269097441214,0.9000015258788991,0.0735950347476475,0.5979991912841811,-1.2258152510480897,2.421813633616452,-0.3139080298819579,1.50990641245032,-3.430000305175774,61.06193644652846,13.504314434145776,0.9119072211661355,5,-1.1999988555908203,0.38500022888183594,-3.2599992752075195,1.105001449584961,0.3800010681152344,1,0.018918910360430807,2.4999904632932157,52.11999893188477,1.0444540518545833,52.20000076293945,1.3199996948242188,51.540000915527344,0.018918910360430807 4061,2021-05-26,53.459999084472656,53.459999084472656,51.38000106811523,52.02000045776367,936662.0,0.032046329572616106,1.8888888888888988,-3.130438027631732,53.91849229886156,52.12356293591549,-2.106741482135199,-2.243595926305943,-4.022601968183906,1.434347007368288,19.87526340756372,2.079998016357429,0.007447359504297424,2.1549991607666,0.07011136139535523,4.239886960137845,1.1125552610809777,3.1974430604522226,-5.003800125122062,100.0,49.0241151536274,1.0424438996856231,5,-2.184999465942383,-1.2749996185302734,-4.654998779296875,-0.7449989318847656,-0.9799995422363281,2,-0.021324343605900853,-2.6000061035156987,51.79999923706055,2.4999904632932157,52.11999893188477,1.0444540518545833,52.20000076293945,-0.021324343605900853 4062,2021-05-27,53.27999877929688,53.84000015258789,52.97999954223633,53.459999084472656,2432362.0,-0.0033670091331530205,-1.2051332211745374,-0.12500033113722628,63.00365225501862,53.497693223527776,-1.4874459399294153,-1.9974629165141593,-3.9347230028170657,1.5368496337626922,20.572777585144724,0.8600006103515625,0.09737333276957827,1.8679988861084027,-0.39341715046803927,4.129414922684845,0.7372908678201782,2.9987069043966272,-4.623647814941407,77.23570806079982,20.776659002962205,1.1307080182882225,5,-1.2299995422363352,-1.0949993133544993,-4.474998474121101,-0.5649986267089915,-0.8600006103515696,3,0.013513536734218068,1.8888888888888988,53.459999084472656,-2.6000061035156987,51.79999923706055,2.4999904632932157,52.11999893188477,0.013513536734218068 4063,2021-05-28,54.099998474121094,54.43999862670898,53.2599983215332,53.56000137329102,585290.0,0.015390385015227048,-1.0701701550971114,-2.999978807273423,61.37665260894489,54.81804460500591,-2.021508402813595,-2.7987111648927936,-4.823095951271313,0.6410983555626899,19.483240525864453,1.1800003051757741,0.36979268771438,2.584998703002931,0.03403259417812876,5.1359648118277335,1.3095156485905335,3.8604817574153287,-5.132628558471673,88.88887503739925,31.7335980456211,1.2754830544123998,5,-1.6700000762939453,-1.914999008178711,-5.2949981689453125,-2.204998016357422,-1.6999969482421946,4,-0.029944528236164336,-1.2051332211745374,53.27999877929688,1.8888888888888988,53.459999084472656,-2.6000061035156987,51.79999923706055,-0.029944528236164336 4064,2021-05-31,53.9000015258789,54.11999893188477,53.11999893188477,54.099998474121094,542691.0,-0.0036968013656758503,7.333407508662125,-0.3703667074041026,69.33045899118993,56.65055815550213,-1.5275208385201893,-2.448599581685464,-4.631374878027451,0.7270065623901303,19.221931046471738,1.0,0.6651818509384384,2.2100017547607322,-0.4944894690370063,4.914492978558471,0.8577561428618665,3.562247366659598,-4.4948213133447155,82.35302184102922,18.47409018220509,1.3522456118988684,5,-1.4700031280517507,-1.7150020599365163,-5.195000648498528,-2.0050010681152273,-2.2400016784667898,0,-0.021521332366848944,-1.0701701550971114,54.099998474121094,-1.2051332211745374,53.27999877929688,1.8888888888888988,53.459999084472656,-0.021521332366848944 4065,2021-06-01,54.68000030517578,55.31999969482422,53.79999923706055,53.9000015258789,904196.0,0.014471219985446204,-2.102031124709033,-3.9000534065765353,82.00454027046102,60.097970103244585,-2.1512324026754897,-3.1274661670477357,-5.348214863336089,-0.20521811722187522,19.13259561712108,1.5200004577636719,0.8393984429480028,2.824000549316409,-0.1855589411623555,5.833560039795174,1.3192208040770268,4.328780294555791,-4.872034619507616,83.75635500708239,13.215880388192346,1.504779745239381,6,-1.6000003814697266,-2.4950008392333984,-6.047499656677246,-2.7849998474121094,-2.920001983642578,1,-0.055596212482822316,7.333407508662125,53.9000015258789,-1.0701701550971114,54.099998474121094,-1.2051332211745374,53.27999877929688,-0.055596212482822316 4066,2021-06-02,55.099998474121094,55.2599983215332,54.13999938964844,55.02000045776367,887655.0,0.0076810198720054235,4.600026703033655,0.10256171994209383,82.00454027046104,63.84507388469359,-2.232201702172233,-3.395491808929094,-5.690489819986624,-0.7522752716575383,18.8006435779148,1.1199989318847656,1.0610307854871976,3.036998748779297,-0.26807264261826447,6.342070140176858,1.3844630530805162,4.6895344444780775,-4.740829387537325,90.59823904456512,13.827299416224804,1.652535695698781,6,-1.7499980926513672,-2.914999008178711,-6.447498321533203,-3.204998016357422,-2.8199996948242116,2,-0.05299452358999157,-2.102031124709033,54.68000030517578,7.333407508662125,53.9000015258789,-1.0701701550971114,54.099998474121094,-0.05299452358999157 4067,2021-06-03,55.599998474121094,55.77999877929688,54.97999954223633,55.099998474121094,770607.0,0.00907441041463608,-1.1621663419009811,6.250154975919126,79.84692561830659,66.42393662874049,-2.342014179532164,-3.8453420847798085,-6.123729684927461,-1.3591948193740393,18.3348206545194,0.799999237060554,1.160973561143308,3.3799987792968764,-0.28337275192751576,7.043370310521269,1.5483130136846839,5.211684544909069,-4.744746326713283,93.23307084581567,14.261489336022649,1.8316857656121954,6,-2.019998550415039,-3.414999008178711,-6.514998435974121,-3.704998016357422,-1.8599967956542969,3,-0.05611509024297834,4.600026703033655,55.099998474121094,-2.102031124709033,54.68000030517578,7.333407508662125,53.9000015258789,-0.05611509024297834 4068,2021-06-04,56.13999938964844,56.2400016784668,55.459999084472656,55.599998474121094,419732.0,0.009712246948688108,1.1080994700703137,1.0800018310546875,80.9638403600337,69.53138155425043,-2.5304561851711753,-4.149147016719255,-6.573522645742443,-2.0296080855952,18.77472834615696,0.7800025939941406,1.38814756288118,3.6349996566772447,-0.32053944438183635,7.590538757736326,1.6572301061477006,5.612769207206789,-4.693777646413942,96.79480125689273,15.543859552512515,1.9777695505295416,6,-2.329998016357422,-3.8349990844726562,-6.734999656677246,-4.244998931884766,-2.55999755859375,4,-0.06626293660753135,-1.1621663419009811,55.599998474121094,4.600026703033655,55.099998474121094,-2.102031124709033,54.68000030517578,-0.06626293660753135 4069,2021-06-07,56.2599983215332,56.63999938964844,55.47999954223633,56.13999938964844,630131.0,0.002137494356775793,1.636360089645277,0.22221986747481598,77.99440440252168,72.27150078619988,-2.236645244771111,-4.122968196318951,-6.603927848328851,-2.2461565133764765,19.295735784227137,1.1599998474121094,1.6898290918884697,3.527998733520505,-0.7461115415659094,7.802109008606919,1.3909435959772978,5.665053871063712,-4.142647387366182,86.6196814190673,6.233389397396692,2.1370551375432054,6,-2.249998092651367,-3.7549991607666016,-4.714998245239258,-4.364997863769531,-2.05999755859375,0,-0.06860996997536195,1.1080994700703137,56.13999938964844,-1.1621663419009811,55.599998474121094,4.600026703033655,55.099998474121094,-0.06860996997536195 4070,2021-06-08,55.099998474121094,56.29999923706055,55.02000045776367,56.2599983215332,92066.0,-0.02061855460397566,1.0645113656290088,-9.666751438471564,74.27056534948258,74.5328422362689,-0.6250429853785207,-2.7262794049536225,-5.3430774481139665,-1.2115083253762577,20.041139245643357,1.279998779296875,1.796824169346877,2.1289989471435575,-2.111664962657187,6.369662856944302,0.008666992243185234,4.24933090204393,-2.259023787077048,38.39996337890625,-41.447003431075885,2.1203319549003736,6,-0.28999900817871094,-2.594999313354492,-3.5549983978271484,-3.204998016357422,-1.2399978637695312,1,-0.062431918729084046,1.636360089645277,56.2599983215332,1.1080994700703137,56.13999938964844,-1.1621663419009811,55.599998474121094,-0.062431918729084046 4071,2021-06-09,55.43999862670898,55.540000915527344,54.65999984741211,55.34000015258789,615192.0,0.00617060185124263,4.8666141091500945,-0.08620559247846221,75.06426886474435,75.87291074846064,-0.7315768429699503,-2.702349861033568,-5.569426839597213,-1.6467760917938605,21.763379408168138,0.8800010681152344,2.003921405632404,2.149999237060541,-1.8019536746852012,6.101952148806284,0.17402278118766645,4.125975692933416,-1.9911799872482305,39.393886849887416,-40.14256953769408,1.975976455872872,6,-0.5599994659423757,-2.9349994659423757,-3.894998550415032,-3.5449981689453054,-2.1399993896484304,2,-0.06637807352691538,1.0645113656290088,55.099998474121094,1.636360089645277,56.2599983215332,1.1080994700703137,56.13999938964844,-0.06637807352691538 4072,2021-06-10,54.9000015258789,55.27999877929688,54.02000045776367,55.18000030517578,809954.0,-0.00974020768770234,4.25003973678342,-2.800030518044063,67.62404377245056,76.5670653221835,0.06971520383632424,-1.8292677108642152,-4.884571219740415,-1.2170115032271198,23.374683501463746,1.4199981689453054,2.2439561409777156,1.3390020370483313,-2.238482027291198,4.916486101387861,-0.44973999512143337,3.127744069218096,-0.9405939663881213,33.58784072030805,-43.89325001544937,1.7887420321697631,6,-0.020002365112297582,-2.3950023651122976,-3.3175010681152273,-3.2550010681152273,-2.680000305175767,3,-0.04772318167144296,4.8666141091500945,55.43999862670898,1.0645113656290088,55.099998474121094,1.636360089645277,56.2599983215332,-0.04772318167144296 4073,2021-06-11,54.9000015258789,55.47999954223633,54.63999938964844,54.9000015258789,664230.0,0.0,-2.2307432729834504,-0.0,68.3377712376493,76.45676668290119,0.21806106736283937,-1.597723768348601,-4.703521012474958,-1.3245310361427372,24.40708931387744,0.8400001525878906,2.3711760171277803,1.1400018692016545,-2.2571604216054553,4.537164160008764,-0.558579276201904,2.838583014605213,-0.8800010681152273,33.58784072030805,-42.27266976037657,1.6985811454035558,6,0.31999778747559304,-2.3950023651122976,-3.157501220703118,-3.795000076293938,-2.180000305175767,4,-0.0211293226807161,4.25003973678342,54.9000015258789,4.8666141091500945,55.43999862670898,1.0645113656290088,55.099998474121094,-0.0211293226807161 4074,2021-06-14,55.4000015258789,55.4000015258789,54.47999954223633,54.9000015258789,1035297.0,0.009107467870730579,2.680007934570284,100.0,73.1959188589322,75.47803097050911,-0.05228626521405744,-1.8458213911208077,-4.983913720274451,-1.964084991221128,25.122172089431565,0.920001983642571,2.4244202805162303,1.420001792907705,-1.7892738294957624,4.629277415311172,-0.18463601829402876,3.0246396041094386,-1.3800010681152273,60.526395042229076,-16.495271948201427,1.6046378112017343,6,-0.07000160217284446,-2.8950023651122976,-3.6875009536743093,-4.295000076293938,-0.9000015258788991,0,-0.032851979146138466,-2.2307432729834504,54.9000015258789,4.25003973678342,54.9000015258789,4.8666141091500945,55.43999862670898,-0.032851979146138466 4075,2021-06-15,55.099998474121094,55.47999954223633,54.43999862670898,55.29999923706055,759707.0,-0.005415217391603555,2.714279875477713,-0.40000152587890625,62.81250745058773,73.34558287941208,0.3504079549305885,-1.3919337470036268,-4.4996904966278635,-1.801368343965052,25.431156055764504,1.0400009155273509,2.4486262632221596,0.9769989013671889,-2.159885656499533,4.113883459233911,-0.591443377566172,2.54544118030055,-0.6607981872558568,71.05247967795934,-2.9360705919820873,1.5684422789333607,6,0.23000144958496094,-2.594999313354492,-3.387497901916504,-3.994997024536133,-0.279998779296875,1,-0.016333897206990744,2.680007934570284,55.4000015258789,-2.2307432729834504,54.9000015258789,4.25003973678342,54.9000015258789,-0.016333897206990744 4076,2021-06-16,53.5,55.22000122070313,53.02000045776367,55.0,981564.0,-0.02903808563393273,1.2680391694195283,7.499971389879647,51.406658848643154,70.18555323833836,1.8993117174709795,0.3903197471056359,-2.7006069234223347,-0.34200907231768696,25.918583308363697,2.2000007629394602,2.3801294086721754,-0.7259996414184542,-3.617645196346544,2.1656459135096355,-2.171822418882499,0.7198231360455907,3.1399993896484375,19.5121837754352,-51.832227761387074,1.4458227774640442,6,1.3299999237060547,-0.9950008392333984,-1.7874994277954102,-3.0450000762939453,2.220001220703132,2,0.006728983371057318,2.714279875477713,55.099998474121094,2.680007934570284,55.4000015258789,-2.2307432729834504,54.9000015258789,0.006728983371057318 4077,2021-06-17,52.77999877929688,53.34000015258789,52.41999816894531,53.11999893188477,836290.0,-0.013457966742114302,1.3589716001624117,0.2266667683919271,41.45077208153185,65.79521231850482,2.43309477660582,1.273262472863955,-1.7883613469936321,0.26047923249562643,26.17516348135769,1.0800018310546875,2.1043410015171062,-1.50800075531005,-4.203693857298084,1.1876923466779843,-2.8558473063040637,-0.16015420431603644,3.7876006317138575,11.764720548618278,-54.990933974479354,1.3478465509940158,6,1.749999999999993,-0.19999885559082742,-1.4849987030029368,-2.3749980926513743,4.24000167846679,3,0.009852225649683799,1.2680391694195283,53.5,2.714279875477713,55.099998474121094,2.680007934570284,55.4000015258789,0.009852225649683799 4078,2021-06-18,52.02000045776367,53.56000137329102,51.72000122070313,52.599998474121094,1634486.0,-0.014399362241579339,-2.1186536018285116,1.7058757531218796,38.647329641183305,61.423315122800545,2.8465574278273067,2.1281980150576203,-0.8245449688193531,0.8944781790006786,26.253582666700957,1.8400001525878906,1.7619577388665277,-2.2589990615844755,-4.9850749809847485,0.46707685781579755,-3.622037021284612,-0.895961101884339,4.381694903564451,7.978706675012838,-54.45747172282013,1.3630379597001356,6,1.989999771118164,0.8449993133544922,-1.5350008010864258,-1.614999771118164,0.15999984741210938,4,0.003844689757391384,1.3589716001624117,52.77999877929688,1.2680391694195283,53.5,2.714279875477713,55.099998474121094,0.003844689757391384 4079,2021-06-21,52.2599983215332,52.27999877929688,51.06000137329102,51.84000015258789,698380.0,0.004613569043783183,4.304347104970563,-0.7241372506461988,34.36690023080412,56.98957455405851,2.212117701369543,2.0018628782723766,-0.8714645250083279,0.5464805959559129,26.484806685619823,1.2199974060058594,1.4235549461677834,-2.026001167297366,-4.729358900921568,0.6773565663268357,-3.377680034109467,-0.6743223004852652,3.8607953913574207,27.14926346968425,-31.243794378858446,1.351678866812102,6,1.0400028228759766,1.1900005340576172,-1.774998664855957,-1.8549976348876953,-0.03999710083007102,0,0.008802198889095392,-2.1186536018285116,52.02000045776367,1.3589716001624117,52.77999877929688,1.2680391694195283,53.5,0.008802198889095392 4080,2021-06-22,52.77999877929688,53.22000122070313,52.22000122070313,52.52000045776367,771598.0,0.009950257835148468,-1.3255900604587796,0.6190463215259024,35.20407666766579,52.560664309938666,1.4845311968800132,1.643298735566546,-1.1886856930984067,-0.07863424832856936,26.34695821649442,1.0,1.0009704247626416,-1.5550006866454993,-4.099489068719421,0.9894876954284229,-2.8272448776824604,-0.2827564956085382,2.9359315464257705,41.34609300709112,-12.437315428449743,1.2722441910369617,6,0.49000167846678977,0.7499999999999929,-2.294999122619636,-2.3749980926513743,-0.7599983215332102,1,0.032588125435459414,4.304347104970563,52.2599983215332,-2.1186536018285116,52.02000045776367,1.3589716001624117,52.77999877929688,0.032588125435459414 4081,2021-06-23,52.31999969482422,53.099998474121094,52.15999984741211,52.5,622257.0,-0.008715405363993622,-2.7599945068359375,-0.6923133353873955,28.974354459921685,48.266254386324356,1.6264552503656304,2.1223256374069948,-0.5744614621936037,0.29007233551554634,25.819087194750296,0.9399986267089844,0.5949303158132082,-1.9579998016357436,-4.632759754683491,0.7167601514120037,-3.2953797781596137,-0.6206198251118735,3.023456314703907,50.39993286132785,1.540272706732182,1.337379976523873,6,0.9500007629394531,1.2099990844726562,-1.8350000381469727,-1.914999008178711,-0.5,2,0.04778287489644839,-1.3255900604587796,52.77999877929688,4.304347104970563,52.2599983215332,-2.1186536018285116,52.02000045776367,0.04778287489644839 4082,2021-06-24,54.0,54.13999938964844,52.18000030517578,52.38000106811523,796674.0,0.032110097763283774,1.06315941639077,-8.999978807273383,38.031316378544496,44.89887051309048,-0.21750940804399477,0.52600001954265,-2.0930092695550115,-1.4963288930524072,25.3263046774587,1.9599990844726562,0.31244469565600497,-0.31399955749511577,-2.951321845096132,2.3233227301059003,-1.6326607012956273,1.0046615863053958,1.0007796386291545,95.45456234371187,50.48311199612317,1.3186611438005087,6,-0.7299995422363281,-0.26000022888183594,-3.3575000762939453,-3.594999313354492,-2.720001220703118,3,0.0318518744574654,-2.7599945068359375,52.31999969482422,-1.3255900604587796,52.77999877929688,4.304347104970563,52.2599983215332,0.0318518744574654 4083,2021-06-28,52.47999954223633,54.47999954223633,52.27999877929688,54.36000061035156,958322.0,-0.028148156625253162,1.0754734635489231,-1.160495251640669,31.721469448469833,40.29059835637244,1.0315970366695666,2.022084729482728,-0.46554267953656847,-0.08210997465964454,24.609489880000872,2.200000762939446,-0.07062378925725454,-1.753000068664548,-4.514579204881052,1.0085790675519561,-3.1337896367728035,-0.37221050055629235,2.2055178351657787,41.52043652652654,1.742140349040902,1.3807895681082523,6,0.7900009155273438,1.3700008392333984,-1.5974998474121094,-2.0749988555908203,-1.5,0,0.08650916454131274,1.06315941639077,54.0,-2.7599945068359375,52.31999969482422,-1.3255900604587796,52.77999877929688,0.08650916454131274 4084,2021-06-29,52.7400016784668,53.15999984741211,52.22000122070313,52.41999816894531,657848.0,0.004954309041508509,-1.6111167036658631,-0.17021453601741773,37.50001515372545,37.478099212276625,0.39626510165774675,1.7610103784555662,-0.6415334472283689,-0.46310346404183633,23.952337878062185,0.9399986267089773,-0.35827563319984534,-1.4349979400634751,-4.273674129522568,1.4036782493956181,-2.854336034793022,-0.0156598453339285,1.7399978637695312,25.000082213313952,-14.33488880693897,1.419338094729545,6,0.39999961853028054,1.1099987030029297,-1.5000019073486328,-2.335000991821289,-2.1000022888183594,1,-0.010618152360045485,1.0754734635489231,52.47999954223633,1.06315941639077,54.0,-2.7599945068359375,52.31999969482422,-0.010618152360045485 4085,2021-06-30,51.63999938964844,52.65999984741211,51.540000915527344,52.65999984741211,898316.0,-0.020857077243277344,1.1960753514568772,-3.1874664727550157,31.372554152802593,35.252087579405455,1.0659480984712673,2.763259774785631,0.5027383667746932,0.5258465230949128,22.534870791525442,1.2000007629394531,-0.7023524406385491,-2.383000183105466,-5.42602541275884,0.6600250465479078,-3.9045127979321492,-0.8614875682787826,2.8400001525878906,3.401310232346312,-34.44213372416168,1.5215126148266862,6,1.1300010681152344,2.210000991821289,-0.28999996185302734,-1.2349987030029297,-0.31999969482421875,2,0.011231638999030569,-1.6111167036658631,52.7400016784668,1.0754734635489231,52.47999954223633,1.06315941639077,54.0,0.011231638999030569 4086,2021-07-01,52.18000030517578,52.79999923706055,51.9000015258789,52.0,662513.0,0.010457027922343265,-3.7368642961831275,-0.1764708082292707,36.666666666666714,34.72052031108711,0.3565044955135619,2.101002982423111,0.03353740240562075,-0.06251888707081577,21.07643264081761,1.1599998474121094,-1.153548251790518,-1.6969993591308565,-4.802017786260642,1.4080190679989286,-3.2495085726957456,-0.1444901455659675,2.02639938354492,21.768696891020276,-15.926784202329763,1.552509213564892,7,0.5900001525878906,1.6700000762939453,-0.7875003814697266,-1.7749996185302734,-0.8600006103515625,3,-0.0030663059884313837,1.1960753514568772,51.63999938964844,-1.6111167036658631,52.7400016784668,1.0754734635489231,52.47999954223633,-0.0030663059884313837 4087,2021-07-02,52.47999954223633,52.47999954223633,51.79999923706055,52.20000076293945,587705.0,0.005749314589996057,3.85716621253406,1.5555461365659307,38.47618521692727,34.70150426394755,0.010588663819504518,1.639325620982106,-0.17330761762207914,-0.4252769421820872,19.28637292664176,0.6800003051757812,-1.4867321622438325,-1.2410001754760742,-4.294611569135739,1.8126112181835907,-2.7678058723059067,0.28580552135375825,1.4746882812499962,31.972757339727497,-5.984449139403122,1.5268056968298318,7,0.29000091552734375,1.3700008392333984,-0.75,-2.0749988555908203,-1.9399986267089844,4,-0.012576216714349164,-3.7368642961831275,52.18000030517578,1.1960753514568772,51.63999938964844,-1.6111167036658631,52.7400016784668,-0.012576216714349164 4088,2021-07-05,52.41999816894531,52.70000076293945,52.11999893188477,52.47999954223633,420291.0,-0.0011433188607924416,1.3199896241025708,-0.21429155313351497,35.18885775281841,34.792832877504694,0.1489615430824358,1.4823449624222462,-0.04600846898242139,-0.4296591324837422,17.267031397341437,0.5800018310546804,-1.6349247259465756,-1.1150014877319308,-3.996547207600287,1.7665442321364253,-2.555774347666109,0.3257713722022473,1.3031147385253874,54.32085392761018,18.424601686187316,1.4407728599341765,7,0.5900020599365234,1.430002212524414,-0.30249881744384766,-2.0149974822998047,-1.2399978637695312,0,-0.02174741376324174,3.85716621253406,52.47999954223633,-3.7368642961831275,52.18000030517578,1.1960753514568772,51.63999938964844,-0.02174741376324174 4089,2021-07-06,52.4000015258789,53.2400016784668,52.31999969482422,52.38000106811523,545731.0,-0.00038146973988750776,-12.142584670718753,-0.3333333333333333,36.19633289751646,34.90308356971032,0.21334123724722787,1.2630925105857571,0.026966810687547138,-0.46236154974552335,15.117920966639781,0.9200019836425781,-1.6419188886324605,-0.9419982910156293,-3.5600862439775938,1.6760896619463352,-2.251042267496615,0.36704568546535654,1.1100624588574277,50.58824849375583,18.348409302754817,1.3090439764809827,7,0.6099987030029368,1.4499988555908274,-0.09250259399413352,-1.9950008392333913,-1.4800033569335866,1,-0.027099273707869465,1.3199896241025708,52.41999816894531,3.85716621253406,52.47999954223633,-3.7368642961831275,52.18000030517578,-0.027099273707869465 4090,2021-07-07,51.65999984741211,53.43999862670898,51.41999816894531,52.56000137329102,739452.0,-0.014122169025154063,-1.9275265369305514,-44.999046347511324,39.68610009301531,36.09327752894295,0.86916562620668,1.8257725196364234,0.7995454516686493,0.2169095415378095,13.022008664044327,2.0200004577636648,-1.5743270191009344,-1.5100000381469698,-4.093559867277179,1.0735597909832393,-2.8017799527120744,-0.21822012358186527,-0.5999984741210866,11.881268518745875,-21.061036026549225,1.2917799145651048,7,1.289999008178711,2.190000534057617,0.6474990844726562,-1.2549991607666016,-0.8199996948242188,2,-0.019744492078521914,-12.142584670718753,52.4000015258789,1.3199896241025708,52.41999816894531,3.85716621253406,52.47999954223633,-0.019744492078521914 4091,2021-07-08,51.7599983215332,51.86000061035156,50.70000076293945,51.56000137329102,1054634.0,0.0019357041118168716,4.799977111903718,-0.22221845462636258,43.85541836432198,36.740399971807115,0.7614519947791578,1.5135419198117859,0.7255756691110946,0.030917293348061037,11.24874011654742,1.1599998474121094,-1.485093943474105,-1.226001548767087,-3.647975585710462,1.195972488176288,-2.436988567238771,-0.015014530295403006,1.6800003051757741,38.68607244589122,2.9383361969902566,1.2109870184716864,7,0.8300018310546875,1.9100017547607422,0.8725013732910156,-1.3549976348876953,-1.5999984741210938,3,-0.008500746541290627,-1.9275265369305514,51.65999984741211,-12.142584670718753,52.4000015258789,1.3199896241025708,52.41999816894531,-0.008500746541290627 4092,2021-07-09,52.27999877929688,53.11999893188477,51.7400016784668,51.7599983215332,656084.0,0.010046377021371455,-3.9286166799501614,2.600041962310344,51.61289253867117,38.9505580929406,-0.03150131263276279,0.8297342387649209,0.24656493725041884,-0.5799517104791434,10.00493827749242,1.3799972534179759,-1.4268079775590294,-0.5750009536743121,-2.839375671714258,1.6893737643656337,-1.707188312694285,0.5571864053456608,1.1599998474120952,57.664206138604904,17.643629338700094,1.1321873590199742,7,-0.20999908447266336,1.3900012969970632,0.4875011444091726,-1.8749980926513743,-2.9899978637695384,4,-0.018362645502830954,4.799977111903718,51.7599983215332,-1.9275265369305514,51.65999984741211,-12.142584670718753,52.4000015258789,-0.018362645502830954 4093,2021-07-12,53.7400016784668,54.0,52.27999877929688,52.38000106811523,561308.0,0.02792660545638892,-1.2051224367031454,2.6153834867769286,57.97415051107863,41.22546202153539,-1.4460438942387412,-0.7606265096653715,-1.1836519335959395,-2.130600699299606,8.78738839804503,1.720001220703118,-1.2336526441477673,0.9430019378662138,-1.1540652990049907,3.0400691747374182,-0.10553168056938489,1.9915355563018124,-3.0400009155273438,92.12126116232696,48.38758082253529,1.0485336184356018,7,-1.3900012969970703,-0.07000160217285156,-0.8575019836425781,-3.335000991821289,-4.240001678466797,0,-0.05954597437650744,-3.9286166799501614,52.27999877929688,4.799977111903718,51.7599983215332,-1.9275265369305514,51.65999984741211,-0.05954597437650744 4094,2021-07-13,53.58000183105469,53.9000015258789,53.11999893188477,53.9000015258789,448396.0,-0.0029772951696095395,3.8750208616456945,-0.23529378765608752,54.48431912402287,43.79343590722653,-1.2900186326306837,-0.784172485875466,-0.9422409757608463,-2.0544753758319985,7.654036540255237,0.7800025939941264,-1.2389735758049625,0.8740020751953139,-0.8768405048719714,2.6248446552625992,-0.0014192148383287417,1.7494233652289566,-2.8140010833740234,87.2727798167789,41.45100632507007,0.8754212900336417,7,-1.230001449584961,0.08999824523925781,-0.5225009918212891,-3.0550003051757812,-4.050003051757805,1,-0.044792860094451825,-1.2051224367031454,53.7400016784668,-3.9286166799501614,52.27999877929688,4.799977111903718,51.7599983215332,-0.044792860094451825 4095,2021-07-14,54.20000076293945,54.70000076293945,53.22000122070313,53.63999938964844,577849.0,0.011571461565822894,-1.1142885169250334,-1.7500059604702007,60.352422352263545,46.42518653895951,-1.6859929276132846,-1.5547678652207253,-1.5028942094672644,-2.741224620637226,6.587167595087097,1.479999542236321,-1.011732089162713,1.5390008926391587,0.0157636461663202,3.0622381391119973,0.777382269402743,2.3006195158755745,-3.3693200302124,87.5,40.51172604672409,0.7616186232364184,7,-1.5,-0.7000007629394531,-0.9425010681152344,-3.4750003814697266,-5.709999084472656,2,-0.06051665217386715,3.8750208616456945,53.58000183105469,-1.2051224367031454,53.7400016784668,-3.9286166799501614,52.27999877929688,-0.06051665217386715 4096,2021-07-15,53.86000061035156,54.79999923706055,53.36000061035156,54.52000045776367,541779.0,-0.00627306545759998,1.360658505698607,-1.1785682658837473,49.09561181983602,47.605122828171595,-1.2098523665995984,-1.2505298309199873,-1.0933803928112127,-2.461687902418788,6.75529972521561,1.4399986267089844,-0.8904752421789368,1.1810007095336914,-0.39168704366127827,2.753688462728661,0.39465683293620657,1.9673445861311762,-2.8745470764160146,69.28106612147202,27.24930822431204,0.7863438765974847,7,-1.1100006103515625,-0.7399997711181641,-0.2025012969970703,-3.135000228881836,-5.319999694824219,3,-0.056071303816198736,-1.1142885169250334,54.20000076293945,3.8750208616456945,53.58000183105469,-1.2051224367031454,53.7400016784668,-0.056071303816198736 4097,2021-07-16,53.29999923706055,54.11999893188477,52.93999862670898,53.79999923706055,561449.0,-0.01039735178137724,1.0701770823573495,0.7575759327225963,56.047189673545496,49.92271526380793,-0.5825646556954212,-0.6846776532960277,-0.5172962808173622,-1.9682555719669281,7.268199186834846,1.1800003051757955,-0.5981628579735769,0.5949993133544922,-1.0017286917821195,2.191727318491104,-0.20336468921381368,1.393363315922798,-2.085672960937501,40.47620128882232,-1.5533050730012121,0.798364002568307,7,-0.5499992370605469,-0.20999908447265625,0.3924999237060547,-2.5749988555908203,-3.75,4,-0.05891180927944806,1.360658505698607,53.86000061035156,-1.1142885169250334,54.20000076293945,3.8750208616456945,53.58000183105469,-0.05891180927944806 4098,2021-07-19,52.22000122070313,52.7400016784668,51.5,52.7400016784668,795988.0,-0.02026262723858485,3.769233026446099,1.0400009155273295,46.578945387103865,51.07633887376209,0.5208536848435159,0.43328702320268775,0.6316870095442226,-0.960824566356699,7.489016040699377,1.7999992370605469,-0.4245736265817541,-0.4949987411498924,-2.0760920330913066,1.0860945507915218,-1.2855453871205995,0.2955479048208147,-0.7905345669238386,21.81822385342333,-21.4414989374612,0.7905466459707079,7,0.5299987792968679,0.8699989318847585,1.4724979400634695,-1.4950008392334055,-1.8800010681152415,0,-0.056108775118414944,1.0701770823573495,53.29999923706055,1.360658505698607,53.86000061035156,-1.1142885169250334,54.20000076293945,-0.056108775118414944 4099,2021-07-20,52.72000122070313,53.02000045776367,52.06000137329102,52.27999877929688,857086.0,0.009574875302794217,-1.1818229107964777,-0.846157796280685,57.71429879324783,53.079472062676814,0.0793653222243691,-0.03213110400822927,0.1666400315104397,-1.503118600260585,7.3381348949913665,0.9599990844726491,-0.2714679750385329,-0.017998886108394174,-1.5845394512887623,1.548541679071974,-0.8012691686985747,0.7652713964817863,-1.220001220703132,36.96974250787525,-10.863696380731035,0.7832702825901838,7,0.029998779296867895,0.3699989318847585,1.1424980163574148,-1.9950008392334055,-2.260002136230476,1,-0.061077411725070974,3.769233026446099,52.22000122070313,1.0701770823573495,53.29999923706055,1.360658505698607,53.86000061035156,-0.061077411725070974 4100,2021-07-21,54.5,54.72000122070313,52.84000015258789,52.86000061035156,950375.0,0.03376325375724498,-1.2380961031058073,3.727250658898599,64.07767170077213,55.32638910006017,-1.4029490466406216,-1.7672737913876873,-1.5118681901627298,-3.317086936199118,8.192213533579599,2.0,-0.024259674788631003,1.6759998321533232,-0.07789471555793881,3.429894379864585,0.7990525582976957,2.5529471060089506,-3.0,90.90911192671156,38.13544312231915,0.8769472738556309,7,-1.3500003814697266,-1.4099998474121094,-0.5825004577636719,-3.7749996185302734,-3.799999237060547,2,-0.0911926829486811,-1.1818229107964777,52.72000122070313,3.769233026446099,52.22000122070313,1.0701770823573495,53.29999923706055,-0.0911926829486811 4101,2021-07-22,54.81999969482422,55.47999954223633,54.5,54.79999923706055,613391.0,0.0058715540334719485,-2.1612942920955645,0.012195405614119968,64.16465271238425,56.721029119361624,-1.3893446612775833,-1.992534924482925,-1.6839466610345397,-3.6682628695642308,9.25212752654222,0.9799995422363281,0.2322411419280428,1.870999526977542,-0.07723538462407475,3.8192344385791586,0.8968820711767336,2.8451169827783502,-3.121999740600586,83.41708735370203,26.855086274451793,0.9741174558008077,7,-1.3299999237060547,-1.7299995422363281,-0.9025001525878906,-4.094999313354492,-4.200000762939446,3,-0.11546877146289114,-1.2380961031058073,54.5,-1.1818229107964777,52.72000122070313,3.769233026446099,52.22000122070313,-0.11546877146289114 4102,2021-07-23,55.72000122070313,56.15999984741211,55.22000122070313,55.22000122070313,701623.0,0.016417393850585604,-2.759994506835909,24.99942780850658,68.1318879401051,57.849666611475676,-1.9557320002496894,-2.9060668718325218,-2.436058919229602,-4.593246336123343,9.799439945063389,1.3400001525878906,0.536179689275599,2.6850009918212976,0.415982306922011,4.954019676720584,1.5504916493716578,3.8195103342709373,-3.7194412994384862,90.55796907475595,32.31985026432112,1.1345093424496429,7,-1.8900012969970774,-2.290000915527351,-2.052501678466804,-4.9950008392334055,-4.8800010681152415,4,-0.12885858126126548,-2.1612942920955645,54.81999969482422,-1.2380961031058073,54.5,-1.1818229107964777,52.72000122070313,-0.12885858126126548 4103,2021-07-26,57.02000045776367,57.02000045776367,55.0,55.599998474121094,724154.0,0.02333092621285715,1.8450670929092399,2.8400039672851562,72.25432782505324,59.82411202270127,-3.0637168557216583,-4.056479127010562,-3.616436189670857,-5.914115145242249,10.299186877896664,2.020000457763672,0.8439356431629434,3.758000183105466,0.892718414638594,6.623281951572338,2.32535929887203,5.190641067338902,-4.603496543884276,100.0,39.10905672784527,1.432640884233435,7,-2.760000228881836,-3.1599998474121094,-3.465001106262207,-6.295000076293945,-5.479999542236328,0,-0.1310066846849005,-2.759994506835909,55.72000122070313,-2.1612942920955645,54.81999969482422,-1.2380961031058073,54.5,-0.1310066846849005 4104,2021-07-27,52.18000030517578,54.20000076293945,51.2400016784668,52.70000076293945,2580605.0,-0.08488249936393832,-1.4666682561253765,-0.3661969939152977,51.795581747937554,58.873351955553936,1.7397633780692843,0.7793749805328076,1.2868319579974639,-1.0981126772841066,9.98912549815839,5.779998779296875,0.9386637905503079,-1.053999900817871,-3.951523325472138,1.8435235238363958,-2.5027616131450046,0.3947618115092624,4.840000152587891,16.262955453830273,-48.727755341392296,1.4487617123271326,7,1.9500007629394531,1.6800003051757812,1.2574996948242188,-1.4549999237060547,0.15999984741210938,1,-0.03526255542021106,1.8450670929092399,57.02000045776367,-2.759994506835909,55.72000122070313,-2.1612942920955645,54.81999969482422,-0.03526255542021106 4105,2021-07-28,52.22000122070313,53.02000045776367,51.34000015258789,52.0,1255074.0,0.00076659477373342,-1.181817281063755,-0.4230788981403504,51.59501676799954,59.151063616460995,1.552639698356252,0.8274795903996832,1.2718932244137235,-1.1247591728560664,10.211289166956398,1.6800003051757812,0.8514929540791982,-1.0429990768432518,-3.8844158737934293,1.7984177201069258,-2.463707475318344,0.37770932163184057,4.79999923706054,16.95501296205378,-49.24130274467765,1.4207083984750897,7,1.9099998474121023,1.6399993896484304,1.154998779296868,-1.4950008392334055,1.0200004577636648,2,-0.033703601974116926,-1.4666682561253765,52.18000030517578,1.8450670929092399,57.02000045776367,-2.759994506835909,55.72000122070313,-0.033703601974116926 4106,2021-07-29,52.02000045776367,52.93999862670898,51.93999862670898,52.27999877929688,799760.0,-0.003829964731218105,-3.761882271732157,-1.1818039950062362,49.07802028606975,58.37671146229702,1.6362584443873303,1.069724286507963,1.5209393061193168,-0.9009350413605901,10.3433706597131,1.0,0.8080590979447209,-1.2349998474121122,-4.090123195733675,1.6201235009094503,-2.662561521572897,0.19256182674867262,4.884400024414063,13.49479141917328,-51.55915027127487,1.4275616741607824,7,2.1100006103515625,1.8400001525878906,1.3799991607666016,-1.2950000762939453,1.2000007629394602,3,-0.025374849734881466,-1.181817281063755,52.22000122070313,-1.4666682561253765,52.18000030517578,1.8450670929092399,57.02000045776367,-0.025374849734881466 4107,2021-07-30,51.81999969482422,52.36000061035156,51.47999954223633,51.47999954223633,1071851.0,-0.003844689757391273,-4.176474548126873,-1.3077013366198271,42.52335685036732,57.92609051377074,1.792772702884072,1.2835527040946317,1.7654487038165598,-0.6689307751029219,10.64361574595867,0.8800010681152344,0.6369177938766484,-1.4020006179809599,-4.309614395140052,1.5056131591781323,-2.8558075065605095,0.051806270598589776,4.971112811279298,10.034569876292904,-49.46417948913505,1.4538068885795465,7,2.3100013732910156,2.0400009155273438,1.5799999237060547,-1.0949993133544922,1.9000015258789134,4,-0.023157097066893728,-3.761882271732157,52.02000045776367,-1.181817281063755,52.22000122070313,-1.4666682561253765,52.18000030517578,-0.023157097066893728 4108,2021-08-02,51.27999877929688,52.41999816894531,51.27999877929688,52.0,722106.0,-0.010420704722259422,-2.166659602424491,-2.117649698751227,41.30104826255275,56.102396010360174,2.4422394298313534,1.8274637127913493,2.323324044908553,-0.12576799882337042,10.829154077924303,1.1399993896484304,0.5911033921505009,-1.8850015640258704,-4.901472750984439,1.1314696229326984,-3.3932371575051548,-0.376765970546586,5.400091510253901,1.3512538243643066,-52.37738224723349,1.508235593479286,8,2.8500022888183523,2.5800018310546804,2.225001335144036,-0.18999862670899148,3.2600021362304616,0,-0.008580316637734176,-4.176474548126873,51.81999969482422,-3.761882271732157,52.02000045776367,-1.181817281063755,52.22000122070313,-0.008580316637734176 4109,2021-08-03,50.97999954223633,51.81999969482422,50.70000076293945,51.20000076293945,1085469.0,-0.005850219270708612,-1.871796627411088,0.3055567329292617,37.51937658982665,53.15147433136624,2.759672100096118,2.124552275091922,2.640659314840086,0.15460408645517276,10.731109666972687,1.1199989318847656,0.511894904745013,-2.1140007019042955,-5.269910864447247,1.0419094606386565,-3.6919557831757714,-0.5360456206328195,5.591288975092773,12.068914488287891,-35.84341678056133,1.5779550812714775,8,2.8800010681152344,2.8800010681152344,2.580000877380371,0.5900001525878906,3.400001525878899,1,0.010984726918780385,-2.166659602424491,51.27999877929688,-4.176474548126873,51.81999969482422,-3.761882271732157,52.02000045776367,0.010984726918780385 4110,2021-08-04,50.63999938964844,51.22000122070313,50.31999969482422,51.20000076293945,910378.0,-0.006669285124379143,1.9999936421954296,2.5454466638923567,37.51937658982665,50.1908880955265,2.7877071080547466,2.5130646001654924,3.0047182251770934,0.4437405384369981,11.486541232611525,0.9000015258789134,0.5865802380919831,-2.403000831604004,-5.686857535351116,0.8808558721431083,-4.044929183477564,-0.7610724797304442,5.696437617505076,12.213733789350034,-31.632582189172975,1.6419283518735575,8,3.030000686645508,3.030000686645508,2.855001449584961,1.6450004577636719,2.8199996948242188,2,0.03357031562853763,-1.871796627411088,50.97999954223633,-2.166659602424491,51.27999877929688,-4.176474548126873,51.81999969482422,0.03357031562853763 4111,2021-08-05,51.31999969482422,51.599998474121094,50.2599983215332,50.599998474121094,539315.0,0.013428126251415096,1.0937522351763107,-1.2857133125796145,42.39631538931445,47.33138003432753,1.7422355176672468,1.895598896284035,2.3036594360693385,-0.2705926199983537,11.915115391393346,1.3400001525878906,0.5425341951559091,-1.701000595092772,-5.026677496222163,1.6246763060366192,-3.363839045657471,-0.03816214452807287,4.655451073589539,49.07414111908391,4.603182116585195,1.662838450564697,8,2.3199996948242188,2.3199996948242188,1.9900007247924805,1.1849994659423828,1.9000015258789134,3,0.037412353761884676,1.9999936421954296,50.63999938964844,-1.871796627411088,50.97999954223633,-2.166659602424491,51.27999877929688,0.037412353761884676 4112,2021-08-06,51.31999969482422,51.58000183105469,51.02000045776367,51.29999923706055,403324.0,0.0,1.0740609922364526,0.02777836646462934,46.23115015974438,44.439915849293214,1.176142599108708,1.9183451249090808,2.287969607453107,-0.31102221045082246,12.250018821103888,0.5600013732910156,0.2754831819718575,-1.6530006408691378,-5.050642002771056,1.7446407210327806,-3.351821321820097,0.04582004008182139,4.198214877839092,49.07414111908391,1.6659782525714562,1.698820680950961,8,0.9099998474121094,2.3199996948242188,1.9900007247924805,1.1849994659423828,3.279998779296875,4,0.03702263322637034,1.0937522351763107,51.31999969482422,1.9999936421954296,50.63999938964844,-1.871796627411088,50.97999954223633,0.03702263322637034 4113,2021-08-09,50.540000915527344,51.20000076293945,50.540000915527344,51.0,437110.0,-0.015198729227107521,-1.869570265204916,-22.99942780850658,41.08019604170567,43.24931743748967,1.0507904209711683,2.578517807766282,3.016456328429854,0.431584448717345,12.129469751221984,0.779998779296875,-0.06362487111496762,-2.2729993820190444,-5.816801600840215,1.270802836802126,-4.04490049142963,-0.5010982726084592,4.557556357045556,17.94886842973994,-29.508207396531226,1.7719011094105845,8,1.0999984741210938,3.0999984741210938,2.7699995040893555,1.9649982452392578,2.8999977111816335,0,0.0629204639408465,1.0740609922364526,51.31999969482422,1.0937522351763107,51.31999969482422,1.9999936421954296,50.63999938964844,0.0629204639408465 4114,2021-08-10,51.18000030517578,51.61999893188477,50.4000015258789,50.459999084472656,499496.0,0.012663224733971301,-1.904768392370557,-1.5652231602341897,35.01805439454431,41.40743272932799,0.2838762319521635,1.8440423175785554,2.3377671480691475,-0.21085016085835662,11.889988469486285,1.2199974060058736,-0.5527721180639347,-1.5129999160766587,-5.109589954477691,2.083590122324374,-3.311294935277175,0.28529510312385753,3.5305522513139422,67.64717432036676,24.62540647113544,1.7982950192005165,8,0.4199981689453125,2.4599990844726562,2.25,1.3249988555908203,2.1800003051757812,1,0.06565065631724454,-1.869570265204916,50.540000915527344,1.0740609922364526,51.31999969482422,1.0937522351763107,51.31999969482422,0.06565065631724454 4115,2021-08-11,50.91999816894531,51.58000183105469,50.81999969482422,51.4000015258789,402944.0,-0.005080151127005217,-1.2352993975024964,-0.6666701987877661,32.304900118664065,39.543752710727354,0.38004616041621375,1.9454603273276518,2.5301150072719167,0.07615644037672098,11.13613565327477,0.7600021362304688,-1.2833614966802642,-1.609001922607419,-5.215370539069333,1.9973666938544952,-3.4121862308383726,0.19418238562353451,3.434510048747889,48.529378765609145,10.178755499892624,1.8031843082309562,8,0.4200000762939453,2.720001220703125,2.5100021362304688,1.585000991821289,1.220001220703125,2,0.06794978443813204,-1.904768392370557,51.18000030517578,-1.869570265204916,50.540000915527344,1.0740609922364526,51.31999969482422,0.06794978443813204 4116,2021-08-12,50.84000015258789,51.38000106811523,50.65999984741211,50.97999954223633,496114.0,-0.0015710530093108188,-1.8800048828124716,0.29166335532067506,26.078427925975404,37.71653838579493,0.30738320353767534,1.8842113946147379,2.5265944101951305,0.18711932370602824,10.319529940921326,0.7200012207031179,-1.4395284405164688,-1.5379999160766573,-5.162569222297535,2.08656939014422,-3.350284569187096,0.2742847370337813,3.186947273412514,36.06553788909229,4.1403878792376645,1.8122846531104395,8,0.4999980926513672,2.799999237060547,2.559999465942383,1.664999008178711,0.06000137329100852,3,0.05153420385565055,-1.2352993975024964,50.91999816894531,-1.904768392370557,51.18000030517578,-1.869570265204916,50.540000915527344,0.05153420385565055 4117,2021-08-13,50.15999984741211,50.81999969482422,50.06000137329102,50.81999969482422,481077.0,-0.013375301005799978,1.3030257492124746,4.714305177111717,14.196245828920084,34.70489367094685,0.8126035650407459,2.442117944305636,3.09733350554486,0.8853434187986267,9.987277878718887,0.7799987792968679,-1.626019081539667,-2.061000251770018,-5.7879886033453545,1.6659880998053183,-3.9244944275576827,-0.19750607598235348,3.565591650230921,6.410168629445141,-16.205685094971695,1.8634941757876673,8,0.7800006866455078,3.3800010681152344,2.9700002670288086,2.344999313354492,0.45999908447266336,4,0.061004812252783536,-1.8800048828124716,50.84000015258789,-1.2352993975024964,50.91999816894531,-1.904768392370557,51.18000030517578,0.061004812252783536 4118,2021-08-16,49.290000915527344,50.040000915527344,49.13999938964844,49.93999862670898,647135.0,-0.01734447636625447,1.1176449468860934,0.9848452446319576,24.24243248462568,33.22967765925786,1.5317114978243325,3.247873912598976,3.828300527638504,1.7765160195324512,11.011906772601659,1.0200004577636719,-1.7908270329482576,-2.784499168395996,-6.735278184132071,1.1662798473400784,-4.759888676264033,-0.8091096605279589,4.069031569680483,6.048449740585139,-16.653424678484146,1.9753895078680355,8,1.0899982452392578,3.789999008178711,3.5799989700317383,3.214998245239258,2.7099990844726562,0,0.10772971109686047,1.3030257492124746,50.15999984741211,-1.8800048828124716,50.84000015258789,-1.2352993975024964,50.91999816894531,0.10772971109686047 4119,2021-08-17,49.5,49.77999877929688,48.95000076293945,49.08000183105469,498265.0,0.00426048043359839,-1.4411695407779943,-0.6461533044197896,26.470572706297247,32.00203278331014,1.2177568488568866,2.934737067395993,3.4749746881864425,1.587210656816609,11.93119171344572,0.829998016357429,-1.847482409368645,-2.4135000228881864,-6.5131551821881,1.6861551364117275,-4.463327602538143,-0.36367244323822945,3.3527485137407,20.912510026267732,-2.4123578062366065,2.049827579649958,8,0.7849998474121094,3.4850006103515625,3.510000228881836,3.0049991607666016,4.060001373291023,1,0.07959593185270664,1.1176449468860934,49.290000915527344,1.3030257492124746,50.15999984741211,-1.8800048828124716,50.84000015258789,0.07959593185270664 4120,2021-08-18,49.52999877929688,49.56000137329102,48.90999984741211,49.540000915527344,498812.0,0.0006060359453916586,24.998474214213218,-0.023814713896440846,27.80745899538097,30.381048739539754,1.1328806423682494,2.6491294731243826,3.3364386386991214,1.589626788439645,11.829635477147127,0.6500015258789134,-1.8487263696490004,-2.1350011825561452,-6.176629813624551,1.9066274485122605,-4.155815498090348,-0.11418686702194236,2.7763650493316447,25.101158926078664,0.5108409497681912,2.020814315534204,8,0.7350006103515554,3.4350013732910085,3.480001449584954,2.9750003814697195,4.69000244140625,2,0.07732691147684001,-1.4411695407779943,49.5,1.1176449468860934,49.290000915527344,1.3030257492124746,50.15999984741211,0.07732691147684001 4121,2021-08-19,48.4900016784668,48.790000915527344,48.02999877929688,48.4000015258789,920325.0,-0.02099731731196397,1.202909127095994,-8.998093058740894,24.186034408014592,27.931591433792,1.9324433215262857,3.3630069891137495,4.242614910680388,2.6596734978846825,11.490985065356737,1.5,-1.8017921737843352,-2.8584983825683565,-6.850945633634595,1.1339488684978818,-4.854722008101476,-0.8622747570352374,3.2729439131671043,16.48755369970801,-9.533193435962843,1.9962236255331185,8,1.3349971771240305,4.034997940063477,4.60999870300293,4.014997482299805,3.549999237060547,3,0.07527320240952928,24.998474214213218,49.52999877929688,-1.4411695407779943,49.5,1.1176449468860934,49.290000915527344,0.07527320240952928 4122,2021-08-20,48.540000915527344,49.099998474121094,48.08000183105469,48.6500015258789,589012.0,0.0010311246716816491,1.0198063180794972,-1.2222269317168593,27.013407784041775,26.368614960718233,1.6166375649692881,2.8959993277606415,4.074025128605527,2.6577238766688893,10.679666135040488,1.0199966430664062,-1.732478943061956,-2.4494991302490234,-6.059814507690945,1.1608162471928978,-4.254656818969984,-0.6443414415280628,2.5510142498858954,25.37321364179815,-3.612403876337204,1.8051576887209588,8,1.2849979400634837,3.9849987030029297,4.3949995040893555,3.964998245239258,2.779998779296875,4,0.04861970675399441,1.202909127095994,48.4900016784668,24.998474214213218,49.52999877929688,-1.4411695407779943,49.5,0.04861970675399441 4123,2021-08-23,49.54999923706055,49.54999923706055,48.34000015258789,48.93000030517578,513972.0,0.020807546404683297,2.9032295774907864,-5.63632265224062,39.28034232810106,26.842202508891205,0.5044919553044664,1.367800948112972,2.9547274506578702,1.7185822148313434,9.263420187193875,1.2099990844726562,-1.7731300717805283,-1.0660007476806612,-3.352274332141654,1.2202728367803317,-2.209137539911154,0.0771360445498317,0.990032978851751,86.85716901506656,53.429483200226116,1.1431367922304965,8,0.2550010681152344,2.9750003814697266,3.3700008392333984,2.9549999237060547,-1.1599998474121094,0,0.021594343315830544,1.0198063180794972,48.540000915527344,1.202909127095994,48.4900016784668,24.998474214213218,49.52999877929688,0.021594343315830544 4124,2021-08-24,50.34000015258789,50.7400016784668,50.06000137329102,50.52000045776367,545891.0,0.015943510145131734,1.19353965421766,-0.2903235730238911,47.89326121117858,28.57424263028171,-0.4662218202857673,0.45627751453820053,2.046234581869335,1.0191215848019084,9.942832763264994,1.19000244140625,-1.8725217751284688,-0.18399982452392294,-2.3502127054570465,1.9822130564092006,-1.2671062649904883,0.8991066159426424,-2.3100013732910085,85.23981188354342,47.09924773271986,1.0831064404665633,8,-0.6350002288818359,2.184999465942383,2.5799999237060547,2.164999008178711,-1.6500015258789134,1,0.03297576166826399,2.9032295774907864,49.54999923706055,1.0198063180794972,48.540000915527344,1.202909127095994,48.4900016784668,0.03297576166826399 4125,2021-08-25,50.459999084472656,50.93999862670898,50.11999893188477,50.38000106811523,603330.0,0.002383769001212288,-1.7333218892852094,-0.4444326707074527,43.44510723618945,30.503873664749932,-0.7357003749077933,0.20834497793277507,1.8163665221174625,0.9732370140995386,10.602057199125223,0.8199996948242045,-1.8376638043326068,0.02399921417236328,-1.989746559059391,2.0377449874041176,-0.9828736724435174,1.030872100788244,-2.375800247192373,83.5051695049678,44.81653296241983,1.0068728866158774,8,-0.9750003814697266,2.065000534057617,2.460000991821289,2.0450000762939453,-1.4899978637695241,2,0.061434846315173264,1.19353965421766,50.34000015258789,2.9032295774907864,49.54999923706055,1.0198063180794972,48.540000915527344,0.061434846315173264 4126,2021-08-26,50.70000076293945,50.93999862670898,50.11999893188477,50.31999969482422,550778.0,0.004756275917980446,-1.1025563277303134,4.750131133469608,45.44117869803102,33.97553287242893,-1.1148922241635475,-0.1429471975169534,1.5185999174129705,0.8241874660878139,11.296906942646217,0.8199996948242045,-1.7770640553866954,0.3300008773803711,-1.547039673271243,2.207041428031985,-0.608519397945436,1.2685211527061782,-2.5015699340820206,91.60845689987498,51.99318620197702,0.9385202753258058,8,-1.2150020599365234,1.8249988555908203,2.419999122619629,1.8049983978271484,-1.0400009155273438,3,0.06942801587365488,-1.7333218892852094,50.459999084472656,1.19353965421766,50.34000015258789,2.9032295774907864,49.54999923706055,0.06942801587365488 4127,2021-08-27,50.61999893188477,51.20000076293945,50.43999862670898,50.58000183105469,528779.0,-0.0015779453619487738,-3.7499612574056296,0.10525523264570459,50.65572201964014,36.910342820763866,-1.0759222424918775,-0.16596503460203138,1.5619275488630748,0.9943222446201574,11.727958882959339,0.7600021362304759,-1.6657137670047035,0.3099990844726648,-1.4446090332080246,2.064607202153354,-0.5673049743676799,1.1873031433130095,-2.311905391113278,79.7202200252893,35.820814664881,0.8773040588403448,8,-1.0049991607666087,1.9050006866455007,2.6700010299682546,1.8850002288818288,-2.0399971008300852,4,0.028052193077944487,-1.1025563277303134,50.70000076293945,-1.7333218892852094,50.459999084472656,1.19353965421766,50.34000015258789,0.028052193077944487 4128,2021-08-30,50.84000015258789,51.15999984741211,50.599998474121094,50.61999893188477,314939.0,0.004346132464347896,-3.3076674785058247,5.500429184548201,47.00703906104661,39.19217241573602,-1.1766739182405601,-0.4433508222979228,1.331553185336631,0.8747915342932515,12.065061894774418,0.5600013732910156,-1.4818399112914875,0.5520002365112333,-1.1619615193447714,2.265961992367238,-0.30498064141676906,1.4089811144392357,-2.3583921784863193,68.42098218468479,26.388459464290925,0.8569808779280012,8,-1.2250003814697266,1.6849994659423828,2.7899999618530273,1.664999008178711,-2.4000015258789134,0,0.009441375704085209,-3.7499612574056296,50.61999893188477,-1.1025563277303134,50.70000076293945,-1.7333218892852094,50.459999084472656,0.009441375704085209 4129,2021-08-31,51.540000915527344,51.61999893188477,50.599998474121094,50.84000015258789,1115416.0,0.013768701039309938,1.3721029262385387,3.181803995006345,55.065385957913634,42.220830967128535,-1.7398308008609291,-1.1586512307593821,0.6213624456675433,0.2715698288671362,12.092518436947866,1.020000457763679,-1.098221430688497,1.2240009307861328,-0.5546367040146762,3.002638565586942,0.33468211338572473,2.113319748186541,-2.8952893740954977,94.66679890950473,51.24786906350807,0.8893188174004046,8,-1.7150020599365163,-0.4250011444091797,2.5199995040893555,1.2299995422363281,-4.520000457763672,1,-0.06111760709980729,-3.3076674785058247,50.84000015258789,-3.7499612574056296,50.61999893188477,-1.1025563277303134,50.70000076293945,-0.06111760709980729 4130,2021-09-01,52.34000015258789,53.2599983215332,51.56000137329102,51.84000015258789,807636.0,0.015521909640081821,-2.207548799447257,0.7142849357769168,60.96491815127625,46.30737360526872,-2.3460227316712334,-1.92337286767264,-0.19650453606752194,-0.42617551872436366,12.336119425674475,1.7199974060058594,-0.8578399658459119,1.939000129699707,-0.054355789929815046,3.932356049329229,0.942322169884946,2.935678089514468,-3.4572656199198093,70.70068956133396,25.263047463380488,0.9966779598147626,9,-1.6700000762939453,-1.6950016021728516,1.6550006866455078,0.7150001525878906,-4.709999084472663,2,-0.06973636826973606,1.3721029262385387,51.540000915527344,-3.3076674785058247,50.84000015258789,-3.7499612574056296,50.61999893188477,-0.06973636826973606 4131,2021-09-02,53.2400016784668,53.2400016784668,52.4000015258789,52.41999816894531,473017.0,0.01719529085317384,1.0487720914221024,1.6400070190429688,71.81305167241572,51.28511181508805,-2.795338756020058,-2.8165641550323812,-1.0894546902558346,-1.2411233165983973,12.861398650274442,0.9000015258789062,-0.6017069661042171,2.743001556396486,0.4076881308623612,5.07831498193061,1.5753448436294235,3.910658269163548,-3.919540766912206,99.2908991053046,46.89585211110435,1.1676567127670607,9,-2.44000244140625,-2.595003128051758,0.7549991607666016,0.3999977111816406,-5.61000061035157,3,-0.0802028610658495,-2.207548799447257,52.34000015258789,1.3721029262385387,51.540000915527344,-3.3076674785058247,50.84000015258789,-0.0802028610658495 4132,2021-09-03,53.22000122070313,53.61999893188477,53.11999893188477,53.2400016784668,343113.0,-0.00037566598672278406,-3.545350510637854,-0.024390697760959704,81.64251919941726,55.9920203563454,-2.2816015081736722,-2.789964912725324,-1.116649601143763,-1.142986174348259,13.505322596080681,0.5,-0.34059921843423524,2.6280010223388715,0.013791745691655422,5.2422102989860875,1.3208963840152634,3.9351056606624795,-3.505586568150683,86.7550446837402,27.320263959719412,1.307104638323607,9,-1.3800010681152344,-2.3950023651123047,0.7749996185302663,0.4999980926513601,-5.830001831054695,4,-0.06689217007958548,1.0487720914221024,53.2400016784668,-2.207548799447257,52.34000015258789,1.3721029262385387,51.540000915527344,-0.06689217007958548 4133,2021-09-06,53.72000122070313,53.9000015258789,53.15999984741211,53.5,219397.0,0.009394964083644153,1.5517218699850424,-10.999809269506457,82.46154785156259,59.83294109416585,-2.3779476658339433,-3.2037710880471124,-1.6100063375465652,-1.580788340819801,13.94973925156412,0.7400016784667898,0.09330863583906535,2.969001007080088,0.004722642840995661,5.9332793713191805,1.4868618249605419,4.451140189199634,-3.5369164546308056,94.54545034193569,28.988766586735736,1.4821391821195447,9,-1.7100009918212962,-2.7550010681152415,0.27499961853026633,-1.9073486399179274e-06,-7.139999389648445,0,-0.0956812969629558,-3.545350510637854,53.22000122070313,1.0487720914221024,53.2400016784668,-2.207548799447257,52.34000015258789,-0.0956812969629558 4134,2021-09-07,54.540000915527344,54.65999984741211,53.599998474121094,53.65999984741211,549767.0,0.015264327553816015,-1.1199946594442007,3.9999826605630555,84.36215025405153,64.37927920726163,-2.8379665916680494,-3.9622900200550077,-2.4220792593261535,-2.347401251820031,14.908274691887554,1.0600013732910156,0.5482965427185036,3.6210006713867173,0.20752892168034975,7.034472421093085,1.914264796533537,5.327736546239898,-3.836547803082098,96.12906480804679,24.403508240990377,1.7067358748531822,9,-2.1500015258789062,-3.1950016021728516,-0.5450000762939453,-0.6800003051757812,-6.560001373291016,1,-0.11184455787351699,1.5517218699850424,53.72000122070313,-3.545350510637854,53.22000122070313,1.0487720914221024,53.2400016784668,-0.11184455787351699 4135,2021-09-08,54.38000106811523,55.459999084472656,54.0,54.540000915527344,707653.0,-0.0029336238490338395,-2.1739042098410684,-0.18181778773837218,95.9438067443334,69.99068232351745,-2.3059314856760906,-3.720538635851554,-2.2203866311910545,-2.148613832244763,16.077526894860444,1.4599990844726562,0.8814738525254171,3.2880006790161076,-0.4600077546173793,7.0360091126495945,1.4139964621993641,5.162004895832851,-3.0435004780752806,64.7059190186495,-13.428263921140214,1.874004216816742,9,-1.430002212524407,-2.6350021362304616,-0.5200004577636648,-0.5200004577636648,-5.49000167846679,2,-0.13534388499059746,-1.1199946594442007,54.540000915527344,1.5517218699850424,53.72000122070313,-3.545350510637854,53.22000122070313,-0.13534388499059746 4136,2021-09-09,53.459999084472656,54.2400016784668,53.13999938964844,54.2400016784668,503654.0,-0.01691802069827464,1.8205093092975602,4.87502086164535,83.7911664684215,73.67239837338205,-1.0652769429651556,-2.734382011036459,-1.2859312623427144,-1.1851999382196823,16.887546233358446,1.2400016784667898,1.0915663255139663,2.2369987487792997,-1.6543313788445388,6.128328876403138,0.291333684967384,4.1826638125912154,-1.3812687654348252,14.529920103289998,-67.37505187944215,1.9456650638119193,9,-0.43000030517578125,-1.7150001525878906,0.21000099182128906,0.21000099182128906,-4.790000915527344,3,-0.10905346270480465,-2.1739042098410684,54.38000106811523,-1.1199946594442007,54.540000915527344,1.5517218699850424,53.72000122070313,-0.10905346270480465 4137,2021-09-10,53.22000122070313,53.84000015258789,53.18000030517578,53.540000915527344,413706.0,-0.00448929794013464,-2.299986648610502,0.4102546546487709,78.18739346251748,77.1368821957677,-0.46676920212569684,-2.3751578566702065,-1.043642163753951,-0.8941227387205757,17.33224056310533,0.6599998474121094,1.3450235219683293,1.844000816345222,-2.1114484653857204,5.799450098076164,-0.13372382452025278,3.8217254572106967,-0.5326425238870343,3.448355240441364,-74.61511196356237,1.9777246408654712,9,-0.1900024414062571,-1.4750022888183665,0.4199981689453054,0.4199981689453054,-4.44000244140625,4,-0.10503570132225659,1.8205093092975602,53.459999084472656,-2.1739042098410684,54.38000106811523,-1.1199946594442007,54.540000915527344,-0.10503570132225659 4138,2021-09-13,54.599998474121094,54.72000122070313,52.9000015258789,53.22000122070313,659390.0,0.02593004926277853,1.2469093940293003,-4.312495529647452,79.99997850875491,79.9073924791945,-1.4050804472745,-3.517279092525399,-2.40333093386225,-2.2279098795606913,17.41115506607031,1.819999694824233,1.6252268619675618,2.958498191833499,-1.1183805505240798,7.035376934191078,0.9200588206547096,4.996937563012288,0.8600006103515625,66.40619412059232,-10.305462420776252,2.0384393711787903,9,-1.0899982452392578,-2.854999542236328,-1.664999008178711,-0.9599990844726562,-4.8899993896484375,0,-0.13205126897375274,-2.299986648610502,53.22000122070313,1.8205093092975602,53.459999084472656,-2.1739042098410684,54.38000106811523,-0.13205126897375274 4139,2021-09-14,53.43999862670898,55.08000183105469,53.02000045776367,54.56000137329102,656626.0,-0.021245419044506497,-1.1020431995204378,-0.8115978084797164,68.3046582871454,80.72291916095776,0.05897945505201818,-2.157590693323577,-1.2354385355819844,-1.0356404128915528,17.451820821521835,2.0600013732910156,1.8674723400503055,1.6014984130859276,-2.420071317265865,5.62306814343772,-0.4092864520899724,3.6122832782618275,1.9688005065918048,21.093656867653664,-52.49664196630779,2.0107848651758973,9,0.490001678466804,-1.6949996948242116,-0.7999992370605398,0.20000076293946023,-2.239997863769524,1,-0.12836820681027683,1.2469093940293003,54.599998474121094,-2.299986648610502,53.22000122070313,1.8205093092975602,53.459999084472656,-0.12836820681027683 4140,2021-09-15,53.36000061035156,54.06000137329102,52.84000015258789,53.5,1425617.0,-0.00149696890743245,-1.0677981443765678,0.12499914850716118,66.66666666666676,80.15109860476343,0.3340044450169728,-1.871920895729211,-1.124458709270776,-0.9298971772344942,17.401674884894963,1.220001220703132,2.1440776017550007,1.3300003051757798,-2.5922492800026333,5.252249890354193,-0.6311244874134232,3.291125097764983,1.9986225708007836,23.21428875533674,-46.110003652133955,1.9611247925892061,9,0.7899990081787109,-1.6150016784667969,-0.7400016784667969,0.279998779296875,-2.6399993896484304,2,-0.10082460657002956,-1.1020431995204378,53.43999862670898,1.2469093940293003,54.599998474121094,-2.299986648610502,53.22000122070313,-0.10082460657002956 4141,2021-09-16,52.13999938964844,54.040000915527344,51.86000061035156,53.20000076293945,813018.0,-0.022863590831115,-1.6913601759471406,7.571471389645777,58.33333681898548,77.56118945138212,1.5439209266946392,-0.38414578909363684,0.10976283549864974,0.3048648929604383,16.47952841628854,2.1800003051757812,2.301161900164452,-0.0725008010864272,-3.623292675612582,3.4782910734397277,-1.8478967383495046,1.7028951361766502,3.1178788703613307,8.69561096736895,-56.86348013287602,1.7753959372630763,9,1.5200004577636719,-0.3950004577636719,0.34999942779541016,1.5,-1.6399993896484375,3,-0.06233218331500856,-1.0677981443765678,53.36000061035156,-1.1020431995204378,53.43999862670898,1.2469093940293003,54.599998474121094,-0.06233218331500856 4142,2021-09-17,50.9000015258789,52.27999877929688,50.9000015258789,52.2400016784668,1390582.0,-0.023782084355292832,-1.0596971586202177,1.2641494495686945,50.29586488893166,73.98722467775646,2.704640244776037,1.09801875427231,1.3331015983682661,1.556714426972917,15.519048992773943,1.379997253417983,2.323375685271948,-1.4304986953735437,-4.604256409130805,1.7432590183837178,-3.017377552252178,0.1563801615050906,4.154004075151377,0.0,-62.503856956320085,1.5868788568786323,9,2.279998779296882,0.8449974060058665,1.5899972915649485,2.7399978637695384,0.15999984741212359,4,-0.04381145953011012,-1.6913601759471406,52.13999938964844,-1.0677981443765678,53.36000061035156,-1.1020431995204378,53.43999862670898,-0.04381145953011012 4143,2021-09-20,50.61999893188477,51.13999938964844,49.68000030517578,49.93999862670898,1000207.0,-0.005501033115917764,-1.4333379957529595,-0.5074628565247052,45.267478245034724,69.64337223231016,2.7923040903908003,1.541317322339232,1.5457805040164132,1.832690352068603,14.8393826819257,1.4599990844726562,2.1693226999162505,-1.7640012741088782,-4.7721617398823,1.2441591916645436,-3.2680815069955926,-0.25992104122216375,4.1016863431333945,17.40737705728698,-39.333256219823035,1.504080232886711,9,1.950000762939446,1.124999999999993,1.6200017929077077,2.920001983642571,0.5400009155273366,0,-0.03634927284498424,-1.0596971586202177,50.9000015258789,-1.6913601759471406,52.13999938964844,-1.0677981443765678,53.36000061035156,-0.03634927284498424 4144,2021-09-21,52.0,52.4000015258789,50.599998474121094,50.599998474121094,813423.0,0.027261973473610368,-1.5714301284461563,2.058824849375581,48.349513700134395,64.35511744962136,1.1332913276423682,0.307838815648509,0.1182614743805459,0.4828324885650517,15.261729670674068,1.8000030517578054,1.9869780244849125,-0.46700019836426065,-3.3255839315204696,2.3915835347919483,-1.8962920649423651,0.9622916682138438,2.217516778033925,52.96801664531415,-1.9238660728193224,1.4292918665781054,9,0.3800010681152344,-0.2550010681152344,-0.2700004577636719,1.0799999237060547,-3.0600013732910227,1,-0.04403847914475656,-1.4333379957529595,50.61999893188477,-1.0596971586202177,50.9000015258789,-1.6913601759471406,52.13999938964844,-0.04403847914475656 4145,2021-09-22,53.56000137329102,54.18000030517578,52.7400016784668,52.79999923706055,720671.0,0.03000002640944266,-2.272734366194741,0.542858077067705,51.45985274431993,60.76274925805453,-0.6205128340038542,-1.0624843941328024,-1.4920977022549096,-1.052976776620362,16.226168348238193,2.1800003051757812,1.7767207933472733,0.9380010604858455,-1.7958309116023443,3.6718330325740354,-0.42891492555824584,2.304917046529937,-3.8800010681152415,86.22224595811647,35.420316746811565,1.366915986044094,9,-1.1800003051757884,-1.815002441406257,-1.9250011444091868,-0.5750007629394602,-4.4300003051757955,2,-0.04406274364900298,-1.5714301284461563,52.0,-1.4333379957529595,50.61999893188477,-1.0596971586202177,50.9000015258789,-0.04406274364900298 4146,2021-09-23,54.22000122070313,54.63999938964844,53.7400016784668,54.099998474121094,1015142.0,0.012322625662613218,-1.1428610354223434,0.15789790694173353,54.31034539457458,58.10974391717198,-1.2978521250981245,-1.5233567126112249,-2.1848634678444583,-1.6783141620991913,17.32392616509255,1.0799980163574148,1.4569080231171583,1.4220008850097727,-1.2432030240839609,4.087204794103506,0.08939893046290592,2.7546028395566395,-4.4500009155273474,91.53229341795415,43.40779612877523,1.3326019545468686,9,-1.8400001525878977,-2.4750022888183665,-2.605001449584968,-1.2550010681152415,-6.030002593994155,3,-0.06455182444119123,-2.272734366194741,53.56000137329102,-1.5714301284461563,52.0,-1.4333379957529595,50.61999893188477,-0.06455182444119123 4147,2021-09-24,52.040000915527344,54.540000915527344,52.040000915527344,54.0,946481.0,-0.04020657056612875,-1.551021599760219,-16.332951872336753,43.67469706475101,54.07360153450488,0.7790924762222247,0.8100108443847063,-0.045583157022491605,0.5000731866607211,18.28589134758735,2.5,1.0177293955055546,-0.8289995193481445,-3.3198579273032394,1.6618588886069503,-2.0744287233256955,0.41642968462940644,-2.075200646972654,47.58066624930589,5.10800870441399,1.2454292039775476,9,0.3400001525878906,-0.2700004577636719,-0.8650016784667969,0.4849987030029297,-4.030002593994141,4,-0.0295926381328685,-1.1428610354223434,54.22000122070313,-2.272734366194741,53.56000137329102,-1.5714301284461563,52.0,-0.0295926381328685 4148,2021-09-27,51.31999969482422,52.43999862670898,50.86000061035156,52.040000915527344,928413.0,-0.01383553435888385,1.0789493497432703,0.3673477331734793,37.7845176549858,50.68247479759826,1.1006409074737533,1.6525429638585365,0.6593089250017385,1.2465119516505325,19.116793126954875,1.5799980163574148,0.6645872694615846,-1.573000717163083,-3.989689417775061,0.8436879834488948,-2.7813450674690685,-0.3646563668570977,-1.1681914614257778,17.821808354940504,-17.1257445638128,1.2083443503059887,9,0.8400001525878906,0.5799999237060547,-0.14500045776367188,1.2049999237060547,-3.4199981689453196,0,-0.005066218298505176,-1.551021599760219,52.040000915527344,-1.1428610354223434,54.22000122070313,-2.272734366194741,53.56000137329102,-0.005066218298505176 4149,2021-09-28,48.38999938964844,51.31999969482422,48.1500015258789,51.29999923706055,1407843.0,-0.05709275765002164,1.1491507451588967,4.041659602424448,31.222566169448612,46.74424140901846,3.619606125015885,4.568692332516321,3.523722753702266,4.16574239966377,20.428043609039193,3.1699981689453196,0.31115703172589093,-4.345500946044922,-7.447015360463652,-1.2439865316261915,-5.896258153254287,-2.7947437388355567,6.25,3.6979652198243116,-26.349962880545295,1.550757207209364,9,3.0050010681152344,3.4150009155273438,2.77500057220459,4.135000228881836,0.4099998474121094,1,0.057243242254642945,1.0789493497432703,51.31999969482422,-1.551021599760219,52.040000915527344,-1.1428610354223434,54.22000122070313,0.057243242254642945 4150,2021-09-29,48.68999862670898,50.02000045776367,47.65999984741211,48.38999938964844,1927260.0,0.0061996123340459786,-1.6818214329837247,-0.1030925267323749,34.44226655256577,44.08967804608294,2.8915836474161196,4.196373822659389,3.1028873462415234,3.878962481227255,20.646182993997904,2.3600006103515625,-0.2117846003047532,-3.863001632690434,-7.453505145955084,-0.2724981194257836,-5.658253389322759,-2.067749876058109,5.820200805664072,14.756430470579454,-16.541658931977665,1.7952517566323234,9,2.460000991821296,2.8700008392334055,2.425001144409187,3.835000991821296,0.40000152587891336,2,0.0051345246878455875,1.1491507451588967,48.38999938964844,1.0789493497432703,51.31999969482422,-1.551021599760219,52.040000915527344,0.0051345246878455875 4151,2021-09-30,48.97000122070313,49.59000015258789,48.209999084472656,48.959999084472656,1458307.0,0.0057507209260949654,1.208001708984375,0.033340538890962,36.174368117972165,42.52062284930966,2.3631378126909013,3.7735428542556733,2.6924947314696297,3.634060193004977,20.876110902377988,1.3800010681152344,-0.601347587599868,-3.3694990158080955,-7.281421802963727,0.5424237713475364,-5.3254604093859115,-1.4135376222302796,5.266190228271476,19.04071467898617,-15.128315886068258,1.9559613935778166,9,2.1799983978271413,2.5899982452392507,2.0349979400634695,3.5549983978271413,0.9399986267089773,3,0.003267303316799808,-1.6818214329837247,48.68999862670898,1.1491507451588967,48.38999938964844,1.0789493497432703,51.31999969482422,0.003267303316799808 4152,2021-10-01,49.65999984741211,49.90999984741211,47.709999084472656,48.27000045776367,924898.0,0.014090230947702453,1.3280438871979525,138.97025171614843,33.17439632042928,41.176947079909056,1.652528333206746,2.9546493968632177,1.8484213903611248,2.976824352431258,20.935981381835074,2.200000762939453,-0.9814336585966927,-2.501500320434573,-6.565739081378325,1.5627384405091789,-4.533619700906449,-0.46938093996269714,4.313143937500001,41.84101486934266,11.26439786195239,2.0321193804718773,10,1.489999771118164,1.8999996185302734,1.3449993133544922,2.864999771118164,-0.2999992370605469,4,-0.02960131343576189,1.208001708984375,48.97000122070313,-1.6818214329837247,48.68999862670898,1.1491507451588967,48.38999938964844,-0.02960131343576189 4153,2021-10-04,48.58000183105469,49.5,48.38999938964844,49.29999923706055,993125.0,-0.021747845744580774,-1.0181787285987258,-0.5179839727756738,33.356177966573355,39.51102088729117,2.696262028593786,3.825987899198644,2.7167090613337948,4.060644961188586,20.81157175345255,1.2700004577636719,-1.2535843829045774,-3.324498367309573,-7.617403149357294,0.9684064147381477,-5.470950758333437,-1.1780459762857092,5.140616196357421,25.136667267707335,-6.36521033324804,2.146452391023861,10,2.569997787475586,2.9799976348876953,2.4899978637695312,3.944997787475586,-0.19000244140625,0,-0.01173329534864509,1.3280438871979525,49.65999984741211,1.208001708984375,48.97000122070313,-1.6818214329837247,48.68999862670898,-0.01173329534864509 4154,2021-10-05,48.43999862670898,48.9000015258789,47.54999923706055,48.65999984741211,1018245.0,-0.0028819102319632695,2.8571241730335943,0.3055583518329255,33.219647086038535,37.48433136970434,2.5459017806357096,3.673926709372928,2.7950416051667517,4.202418052709383,20.32828355883967,1.3500022888183523,-1.362391731154645,-3.159501457214361,-7.53008025027971,1.2110773358509874,-5.344790853747035,-0.9742120606816869,5.038194673503128,36.032346145767406,3.338300504346236,2.185289396532674,10,2.655000686645515,3.0650005340576243,2.6300010681152415,4.085000991821296,-0.6399993896484304,1,-0.011147752191147497,-1.0181787285987258,48.58000183105469,1.3280438871979525,49.65999984741211,1.208001708984375,48.97000122070313,-0.011147752191147497 4155,2021-10-06,47.02000045776367,47.79999923706055,46.65999984741211,47.72000122070313,1625697.0,-0.029314579050428446,1.6511712494954378,3.1818039950061716,32.772552465549,35.091243266479275,3.2862222725103294,4.758216709300093,4.134307549029003,5.596147565778807,19.491229984893728,1.779998779296868,-1.433520341581115,-4.211499595642088,-8.828777349996145,0.40577815871196776,-6.52013847281912,-1.9028607184650568,6.10250119865934,11.076941856971153,-23.634364931485578,2.3086388771770285,10,3.5799999237060547,4.039999008178711,3.4499988555908203,5.504999160766602,1.0499992370605469,2,0.037856205060988524,2.8571241730335943,48.43999862670898,-1.0181787285987258,48.58000183105469,1.3280438871979525,49.65999984741211,0.037856205060988524 4156,2021-10-07,47.63000106811523,47.88999938964844,47.02000045776367,47.5099983215332,1455223.0,0.012973215746765021,1.7187492549412298,-0.17143230827078773,38.510193922168945,34.517409583970164,1.8362227984924502,3.888413765409936,3.455446059203908,4.97593250646532,19.476564405844044,0.8699989318847656,-1.646640835141909,-3.3099990844726648,-8.068848989872684,1.4488508209273547,-5.689424037172678,-0.9305741317726515,4.97550044358691,29.846191406249783,-8.873512121863204,2.3794249527000115,10,1.9199981689453196,3.4299983978271555,3.027498245239265,4.894998550415046,-0.69000244140625,3,0.030652929912488025,1.6511712494954378,47.02000045776367,2.8571241730335943,48.43999862670898,-1.0181787285987258,48.58000183105469,0.030652929912488025 4157,2021-10-08,47.63000106811523,47.95000076293945,46.97000122070313,47.79999923706055,852848.0,0.0,3.1701999870138002,-1.4166189840423582,39.28316529529023,34.683925988448436,1.2794235659134543,3.6344948053966277,3.3916130263822737,4.964017606981962,19.444339876050208,0.979999542236321,-2.052661575259279,-3.0304990768432702,-7.881258821751487,1.8202606680649467,-5.455878949297379,-0.6051192043891618,4.499860310443708,34.15497072488621,-6.960670922227806,2.425379872454109,10,1.3599987030029368,3.4299983978271555,3.0924978256225657,4.894998550415046,-0.9000015258788991,4,0.04786896342992475,1.7187492549412298,47.63000106811523,1.6511712494954378,47.02000045776367,2.8571241730335943,48.43999862670898,0.04786896342992475 4158,2021-10-11,47.38999938964844,47.5,46.11999893188477,47.29999923706055,894695.0,-0.005038876193254049,7.9031932566295,-0.529418364599206,32.00625002605666,34.771001972516,1.0094876558995907,3.4853412607011762,3.5810852396058834,5.180049509780176,19.007931603237033,1.5100021362304545,-2.6085611336052494,-2.910000801086426,-7.596918916627963,1.7769173144551118,-5.253459858857191,-0.5665417433156605,4.302273066418749,45.68342707691546,5.8164083563655495,2.3434590577707684,10,0.6800003051757812,3.3999996185302734,3.942500114440925,5.135000228881836,-0.9899978637695384,0,0.04156997776061244,3.1701999870138002,47.63000106811523,1.7187492549412298,47.63000106811523,1.6511712494954378,47.02000045776367,0.04156997776061244 4159,2021-10-12,46.58000183105469,47.209999084472656,46.40999984741211,46.849998474121094,921962.0,-0.0170921622499679,-1.62294569377392,-2.9999576145466875,21.061365060476817,33.28423514006166,1.7162149025389368,3.957981866918196,4.339770634178109,5.962401251654882,18.34632248996904,0.9799995422363281,-2.9041044759573396,-3.3769985198974624,-8.100289668858252,1.3462926290633277,-5.738644094377861,-1.0153529454170638,4.555043272594261,25.13674529521112,-8.500376815774501,2.3616455744803955,10,1.43499755859375,4.209997177124023,4.907498359680176,5.944997787475586,-0.20000076293946023,1,0.03885782497730683,7.9031932566295,47.38999938964844,3.1701999870138002,47.63000106811523,1.7187492549412298,47.63000106811523,0.03885782497730683 4160,2021-10-13,47.97999954223633,48.22000122070313,46.4000015258789,46.5,1004576.0,0.030055767628765384,-1.166670829539441,-5.481547938624996,25.624991990625333,32.112082237023124,0.2289935906359588,2.2496001932555387,2.9146318071221344,4.547727459073869,17.5515832949849,1.819999694824233,-3.049561864629851,-1.70800075531006,-6.223492858289681,2.8074913476695613,-3.9657468067998707,0.5497452961797507,2.6535409442362052,88.57136110066578,59.6857920188709,2.2577460514898116,10,0.034999847412109375,2.809999465942383,3.8874998092651367,4.545000076293945,-2.5699996948242188,2,-0.00375156954758471,-1.62294569377392,46.58000183105469,7.9031932566295,47.38999938964844,3.1701999870138002,47.63000106811523,-0.00375156954758471 4161,2021-10-14,48.88999938964844,49.6500015258789,48.38000106811523,48.4000015258789,835377.0,0.018966232932350113,-3.79246559566982,0.33107974008501073,36.33997459073884,32.46381315594641,-0.7750530449689279,1.1421953741905781,1.9676249700360557,3.6016886760617552,17.35247982108295,1.670001983642571,-2.7900949215566726,-0.6355009078979492,-5.011206765631698,3.7402049498357997,-2.8233538367648237,1.5523520209689252,1.2921869413653226,78.47021026206853,49.80346724405963,2.187852928866874,10,-1.0049991607666016,1.710000991821289,3.4574995040893555,3.635000228881836,-3.7700004577636648,3,-0.01677234005034245,-1.166670829539441,47.97999954223633,-1.62294569377392,46.58000183105469,7.9031932566295,47.38999938964844,-0.01677234005034245 4162,2021-10-15,48.66999816894531,49.290000915527344,48.13000106811523,49.20000076293945,690897.0,-0.004499922754135022,2.2675918612960446,-1.0816426625145814,37.98729909719973,32.97838217046045,-0.7937199648394966,1.250687739079261,2.147299763699394,3.786879882049746,18.04496332920938,1.1599998474121165,-2.626151530621712,-0.744001960754396,-5.085752586225105,3.5977486647163133,-2.9148772734897506,1.4268733519809587,1.105969422155546,72.2378856434569,40.456120479485705,2.170875312735355,10,-0.7849979400634766,1.930002212524414,3.717500686645508,3.855001449584961,-2.9299964904785156,4,-0.03554550251329558,-3.79246559566982,48.88999938964844,-1.166670829539441,47.97999954223633,-1.62294569377392,46.58000183105469,-0.03554550251329558 4163,2021-10-18,48.77999877929688,49.29999923706055,48.349998474121094,48.95000076293945,894510.0,0.002260131795561726,1.183912481090917,0.32075688981335526,52.37514880108843,35.10677124991044,-0.9748873944657745,1.0495837287946728,2.0225650385476754,3.62926244994177,19.081035394056624,0.9500007629394531,-2.5101706600509317,-0.5420013427734318,-4.854029499570416,3.770026814023552,-2.698015421171924,1.6140127356250602,0.870002746582017,73.23068472055331,36.3310420948212,2.1560140783984916,10,-0.8949985504150462,1.8200016021728445,3.607500076293938,3.7450008392333913,-3.8899993896484446,0,-0.0420254056654592,2.2675918612960446,48.66999816894531,-3.79246559566982,48.88999938964844,-1.166670829539441,47.97999954223633,-0.0420254056654592 4164,2021-10-19,49.709999084472656,50.2599983215332,48.90999984741211,49.13999938964844,816804.0,0.01906519738517254,-1.6213593671298627,-3.3529002580501794,55.76923325880869,37.66195800471707,-1.9062562128650669,-0.06405848730818775,1.0677012680151918,2.6597631950524203,19.68231112017416,1.479999542236321,-2.381534668847806,0.5024990081787095,-3.627906657071584,4.632904673429003,-1.5627038244464373,2.5677018408038563,-3.5900001525878835,85.75130327362572,44.14838659707972,2.0652028326251477,10,-1.5200004577636719,0.8900012969970703,2.9175004959106445,2.815000534057617,-6.1100006103515625,1,-0.06658615207312812,1.183912481090917,48.77999877929688,2.2675918612960446,48.66999816894531,-3.79246559566982,48.88999938964844,-0.06658615207312812 4165,2021-10-20,51.20000076293945,51.63999938964844,49.41999816894531,49.709999084472656,1026847.0,0.02997388263747136,-1.1449250791041559,2.614039431944426,61.09452592798685,40.17132822758573,-3.0630862830005228,-1.83395887820204,-0.421980628565656,1.1260714962927807,19.31859269894537,2.220001220703125,-2.135288931725377,2.1105007171630845,-1.6109450505503915,5.8319464848765605,0.2497778333063465,3.9712236010198225,-4.997201843261713,87.46442059502787,41.230940110986964,1.8607228838567378,10,-2.3200016021728516,-0.8200016021728516,1.6374988555908203,1.3249988555908203,-7.170001983642571,2,-0.0941406176367311,-1.6213593671298627,49.709999084472656,1.183912481090917,48.77999877929688,2.2675918612960446,48.66999816894531,-0.0941406176367311 4166,2021-10-21,50.72000122070313,51.38000106811523,50.65999984741211,50.9000015258789,697887.0,-0.00937499091960492,-3.7999593103097027,-0.12080543785761792,55.386185756370374,41.9605527232613,-2.3453097737351882,-1.7176813612739892,0.05534662188784267,1.5524401213727614,18.702566704294814,0.7200012207031179,-1.8724717217139641,1.8055011749267678,-1.1505806961411338,4.761583045994669,0.32746023939281343,3.283542110460722,-4.299714282226567,73.78921342208965,25.884768655511905,1.4780409355339514,10,-1.8400020599365305,-0.34000205993653054,2.2274980545043874,1.8049983978271413,-8.080001831054695,3,-0.10469245357832446,-1.1449250791041559,51.20000076293945,-1.6213593671298627,49.709999084472656,1.183912481090917,48.77999877929688,-0.10469245357832446 4167,2021-10-22,50.5,51.2599983215332,50.15999984741211,50.86000061035156,492607.0,-0.004337563395273136,-1.1153798188020394,2.000000000000158,60.69040897107715,45.14768149493025,-1.8722760608863354,-1.7064597597393671,0.2919858167201994,1.709003082529101,19.139535306138104,1.0999984741210938,-1.4740097798447493,1.6625000000000014,-1.01818999021188,4.343189990211883,0.32215500489405713,3.0028449951059457,-3.8709245634765637,65.34957226704265,13.963485167401977,1.3403449951059423,10,-1.4799995422363281,-0.12000083923339844,2.2024993896484375,2.0249996185302734,-7.520000457763672,4,-0.10653467461614308,-3.7999593103097027,50.72000122070313,-1.1449250791041559,51.20000076293945,-1.6213593671298627,49.709999084472656,-0.10653467461614308 4168,2021-10-25,51.06000137329102,51.06000137329102,50.34000015258789,50.7599983215332,724154.0,0.01108913610477269,3.7999593103095703,-0.8333403975755718,63.936182560018665,49.91155010599045,-2.075166641382033,-2.410527260721004,-0.21648032165057174,1.079553517688943,20.124587343866455,0.7200012207031321,-1.1955215202659133,2.235501289367683,-0.39658001937974774,4.8675825981151135,0.9194606349939676,3.551541943741398,-4.230488978642583,78.7546478530799,24.376076774728205,1.3160406543737162,10,-2.040000915527351,-0.6800022125244212,1.4024982452392507,1.4649982452392507,-9.29000091552735,0,-0.10419113889031473,-1.1153798188020394,50.5,-3.7999593103097027,50.72000122070313,-1.1449250791041559,51.20000076293945,-0.10419113889031473 4169,2021-10-26,51.15999984741211,51.68000030517578,50.63999938964844,51.459999084472656,665493.0,0.0019584502826393013,1.8108069097413744,-0.9999872844717733,75.6188022986379,55.46641791799185,-1.628415990760729,-2.4162461717859145,-0.2694889588566127,0.908067245718378,19.97623499174323,1.0400009155273438,-0.9076300128025636,2.196999740600589,-0.6235795295215709,5.0175790107227485,0.7867101055395125,3.607289375661665,-4.138067972963668,76.99115193621023,16.42737788525283,1.4102896350610783,10,-1.2549991607666016,-0.7800006866455078,0.9974994659423828,1.364999771118164,-8.259998321533203,1,-0.12255669422330606,3.7999593103095703,51.06000137329102,-1.1153798188020394,50.5,-3.7999593103097027,50.72000122070313,-0.12255669422330606 4170,2021-10-27,48.93999862670898,52.2400016784668,48.40999984741211,52.0,1797155.0,-0.043393299986794864,1.1638399510340078,10.20003051765576,56.75953162300565,57.73525758824371,0.8292905705212874,-0.18609653063639087,1.9717072209818483,3.0614676016130105,19.729560478483076,3.8300018310546875,-0.5291861858029634,-0.03550148010254617,-2.8532009710236963,2.782198010818604,-1.4443512255631177,1.3733482653580253,-1.6385826464168929,13.838081616554199,-48.52056110482247,1.4088497454605746,10,1.2450027465820384,1.4400005340576243,3.1225013732910227,3.585000991821296,-7.1199989318847585,2,-0.10911320601618446,1.8108069097413744,51.15999984741211,3.7999593103095703,51.06000137329102,-1.1153798188020394,50.5,-0.10911320601618446 4171,2021-10-28,49.13000106811523,49.13000106811523,47.91999816894531,48.79999923706055,1133293.0,0.0038823548577411326,6.333310214084519,-0.10784368723984081,57.59108936580303,59.91345650697741,0.7564627076745225,-0.3831414459650162,1.8390719223035958,2.7998641721902757,19.561203153826902,1.2100028991699148,0.09625247254648883,0.14650096893309694,-2.6720412004250775,2.9650431382912714,-1.2627701157459938,1.5557720536121877,-1.4334982319691676,28.009303615217284,-36.35060533028638,1.4092710846790883,10,0.9499988555908274,1.2499980926513743,2.9324989318847727,3.394998550415046,-7.79999923706054,3,-0.1038062727038731,1.1638399510340078,48.93999862670898,1.8108069097413744,51.15999984741211,3.7999593103095703,51.06000137329102,-0.1038062727038731 4172,2021-10-29,48.18999862670898,49.7400016784668,48.15999984741211,49.02999877929688,982563.0,-0.019132961957460615,-2.5111241093718872,-2.545440884080183,53.780712713427285,60.06963027501506,1.8117407559164818,0.46492235449210995,2.825089510692429,3.6706948638870855,19.0201304101858,1.5800018310546875,0.5840181822395749,-0.7200014114379982,-3.5409307958097713,2.100927972933775,-2.1304661036238812,0.6904632807478848,-0.27000045776366477,6.250005518943942,-57.97430226146988,1.410464692185885,10,1.8900012969970774,2.1400012969970774,3.8725013732910227,4.335000991821296,-4.009998321533196,4,-0.11516910967464711,6.333310214084519,49.13000106811523,1.1638399510340078,48.93999862670898,1.8108069097413744,51.15999984741211,-0.11516910967464711 4173,2021-11-01,48.0099983215332,48.52999877929688,47.7400016784668,48.40999984741211,699565.0,-0.0037352212140552288,1.4687432944710352,0.47619220621158953,57.1859059514978,60.22703835198052,2.0909117898801313,0.6324562597110983,3.0174018300279783,3.7797744810950675,18.53209884728369,0.7899971008300852,0.8276207913706628,-0.8715015411376967,-3.717871764619481,1.9748686823440877,-2.294686652878589,0.5516835706031955,4.230003356933594,5.999925401475695,-60.5592624755711,1.423185111740892,11,1.9800033569335938,1.2700004577636719,4.06500244140625,4.51500129699707,-2.569999694824226,0,-0.10476981785356254,-2.5111241093718872,48.18999862670898,6.333310214084519,49.13000106811523,1.1638399510340078,48.93999862670898,-0.10476981785356254 4174,2021-11-02,47.9000015258789,48.5,47.849998474121094,48.0,755519.0,-0.0022911226723573153,-5.499866488651535,0.24999523164662554,49.53811808724368,58.94299303634239,2.14246279294116,0.7377483001745233,3.113218327344107,3.809507387588191,17.64748338392657,0.6500015258789062,1.0662574017719137,-0.9544984817504982,-3.828611514126962,1.9196145506259654,-2.3915549979387336,0.48255803443773715,4.250000152587894,3.555552164713384,-57.73164899461668,1.4370565161882325,11,2.0900001525878977,1.279998779296882,4.129998207092292,4.624998092651374,-4.610000610351555,1,-0.12797496603008196,1.4687432944710352,48.0099983215332,-2.5111241093718872,48.18999862670898,6.333310214084519,49.13000106811523,-0.12797496603008196 4175,2021-11-03,48.79999923706055,49.40999984741211,47.70000076293945,47.81999969482422,912330.0,0.018789095668304112,-1.803283148069978,-9.800144960707323,49.47976822531132,58.28672442178028,0.9680207646266581,-0.023251032962782858,2.2053374867287943,2.8384545685194524,16.12533026887292,1.7099990844726562,1.1406241284075733,-0.14350070953368999,-2.8856343058983924,2.5986328868310125,-1.5145675077160448,1.2275660886486648,3.261802441406246,53.921469630161525,-4.977712161195868,1.3710667981823517,11,1.1700019836425781,0.3800010681152344,2.8000011444091797,3.7250003814697266,-5.569999694824219,2,-0.12090159433242287,-5.499866488651535,47.9000015258789,1.4687432944710352,48.0099983215332,-2.5111241093718872,48.18999862670898,-0.12090159433242287 4176,2021-11-04,49.09000015258789,49.68999862670898,48.68999862670898,48.83000183105469,889894.0,0.005942641804533189,-2.703671260746305,0.26530453365304146,52.40826686416755,57.36648640990144,0.4721392797550621,-0.20897869893447307,1.90292358951735,2.5039109343841517,14.524109008872927,1.0,1.116457812548596,0.07350025177002095,-2.598233357576831,2.7452338611168727,-1.2623665529034085,1.4093670564434504,2.7973294892578053,68.13719440361723,10.47395735110954,1.3358668046734272,11,0.8800010681152344,0.09000015258789062,2.2649993896484375,3.25,-6.630001068115234,3,-0.14809534396345725,-1.803283148069978,48.79999923706055,-5.499866488651535,47.9000015258789,1.4687432944710352,48.0099983215332,-0.14809534396345725 4177,2021-11-05,49.90999984741211,50.11999893188477,48.56000137329102,48.72999954223633,784843.0,0.0167040067686981,-1.0526328998288594,4.538492011092037,55.99151948265766,56.48374606797243,-0.492103115335496,-0.8953116440220015,1.0823625450304277,1.6551809392689023,12.904987489544773,1.55999755859375,0.9159279957280191,0.7795000076293945,-1.837139287204927,3.396139302463716,-0.5288196397877698,2.087819655046559,1.8098366392773357,91.32234531548488,34.15651796492359,1.308319647417162,11,0.060001373291015625,-0.7299995422363281,1.4449996948242188,2.4300003051757812,-7.430000305175781,4,-0.17190939776775627,-2.703671260746305,49.09000015258789,-1.803283148069978,48.79999923706055,-5.499866488651535,47.9000015258789,-0.17190939776775627 4178,2021-11-08,49.36000061035156,50.68000030517578,49.36000061035156,49.90999984741211,878973.0,-0.011019820451653728,-3.800005548658265,-0.46610092781172213,48.06630742487367,53.4223577486653,-0.23312409761838637,-0.2004339345117785,1.6183054374319354,2.1850949878518477,10.963172258003,1.3199996948242188,0.7951211662987419,0.13100070953369425,-2.3548154433343242,2.6168168624017127,-1.1119073669003114,1.3739087859677,2.199042447387882,55.70470142308711,2.0657342542449086,1.2429080764340077,11,0.6100006103515625,-0.18000030517578125,1.9949989318847656,2.979999542236328,-7.350002288818359,0,-0.10494327879099452,-1.0526328998288594,49.90999984741211,-2.703671260746305,49.09000015258789,-1.803283148069978,48.79999923706055,-0.10494327879099452 4179,2021-11-09,48.38999938964844,49.65999984741211,48.20000076293945,49.27999877929688,688674.0,-0.019651564195882543,-1.2992172340668384,1.618182953134658,33.528719116278495,50.84115635902894,0.33819625284196775,0.9614125440580921,2.5401224338013364,3.1253345199154197,8.815447899953858,1.4599990844726562,0.5987850612149899,-0.9295003890991183,-3.1239678712656698,1.2649670930674333,-2.0267341301823905,0.16773335198415396,3.014681976299009,23.154319889296957,-25.123413945475377,1.0972337410832742,11,0.8000011444091797,0.7900009155273438,2.9650001525878906,3.950000762939453,-4.229999542236328,1,-0.06096302542154031,-3.800005548658265,49.36000061035156,-1.0526328998288594,49.90999984741211,-2.703671260746305,49.09000015258789,-0.06096302542154031 4180,2021-11-10,47.79999923706055,49.06000137329102,47.79999923706055,48.31999969482422,736654.0,-0.012192605084308084,-3.8461577962807008,0.5842705779484583,33.10184663951344,48.12012938944121,0.8375600296795582,1.62031024736347,3.0482987421252545,3.6735370905730775,7.481262460057956,1.2600021362304759,0.27953321977096834,-1.510500526428224,-3.7294389533124175,0.7084379004559693,-2.619969739870321,-0.4010313129861274,3.456494904766579,0.0,-43.18970516172553,1.109469213442097,11,1.3900012969970703,1.3800010681152344,3.5,4.4850006103515625,-4.399997711181641,2,-0.0943514308267287,-1.2992172340668384,48.38999938964844,-3.800005548658265,49.36000061035156,-1.0526328998288594,49.90999984741211,-0.0943514308267287 4181,2021-11-11,48.06999969482422,48.22999954223633,47.2400016784668,47.5,785920.0,0.005648545231656366,1.2247158262897115,-1.0961522943183069,36.01841413992431,46.14654065905199,0.4485563901270524,1.3552099618744862,2.6689106604100488,3.370229626856222,7.237089240499721,0.9899978637695312,-0.16722369397378145,-1.1995000839233398,-3.48058554377387,1.0815853759271903,-2.340042813848605,-0.05895735399807478,3.044234711847402,24.12785894485875,-15.587138959404875,1.1405427299252633,11,0.8900012969970703,1.1100006103515625,2.760000228881836,2.989999771118164,-5.6300010681152415,3,-0.10068650266933576,-3.8461577962807008,47.79999923706055,-1.2992172340668384,48.38999938964844,-3.800005548658265,49.36000061035156,-0.10068650266933576 4182,2021-11-12,46.93999862670898,47.6500015258789,46.13000106811523,47.25,1054940.0,-0.023507407432684313,1.7387286455129722,-0.543862349587088,27.753769999349075,42.87630333103546,1.545079837166547,2.4758990692839333,3.674782830771612,4.433189833904116,7.06469931328382,1.9399986267089915,-0.3239743715925627,-2.2430011749267678,-4.740724145251157,0.2547217953976215,-3.4918626600889624,-0.9941396897645731,3.941781816270357,17.802147129963796,-16.273394495304,1.2488614851621946,11,1.4650020599365305,2.240001678466804,3.3650007247924876,4.1200008392334055,-3.1899986267089773,4,-0.09544098153610059,1.2247158262897115,48.06999969482422,-3.8461577962807008,47.79999923706055,-1.2992172340668384,48.38999938964844,-0.09544098153610059 4183,2021-11-15,46.72999954223633,47.25,46.47000122070313,46.70000076293945,647178.0,-0.004473776962429676,-2.1836823666797054,-0.09676982710883923,26.360731021174246,40.30103810147219,1.7370904350459,2.660866810862707,3.7395345802571,4.5985163841824885,6.8902126128306405,0.7799987792968679,-0.5264913449432811,-2.3505002975463896,-5.075747588240503,0.3747469931477241,-3.7131239428934464,-0.9878766521993327,3.7716385507538774,16.997129790526746,-11.168631404708858,1.3626236453470566,11,1.6750011444091797,2.450000762939453,3.2950000762939453,4.329999923706055,-3.009998321533196,0,-0.09094800003493886,1.7387286455129722,46.93999862670898,1.2247158262897115,48.06999969482422,-3.8461577962807008,47.79999923706055,-0.09094800003493886 4184,2021-11-16,46.4000015258789,47.36999893188477,46.4000015258789,46.93999862670898,995050.0,-0.007061802259577643,-2.5926022732892577,-18.00063580874873,33.02140871474788,38.47233148918737,2.04722489299062,2.8777155447125793,3.891020884980186,4.877317926811607,7.348618654926094,0.9699974060058736,-0.6356207614021656,-2.514998435974128,-5.471494174556,0.44149730260774334,-3.9932463052650604,-1.036750566683196,3.7519056051213084,9.215031728383122,-19.905382967986142,1.478247869290935,11,2.0049991607666087,2.7849998474121165,3.0299978256225657,4.389997482299812,-2.690002441406243,1,-0.0946121349133413,-2.1836823666797054,46.72999954223633,1.7387286455129722,46.93999862670898,1.2247158262897115,48.06999969482422,-0.0946121349133413 4185,2021-11-17,46.38000106811523,46.77000045776367,46.06000137329102,46.4000015258789,854262.0,-0.000431044334179953,-1.1515128746063192,0.037038083598832976,31.190144196648532,36.114762303907476,1.8862028688957437,2.654180066004592,3.733754761710287,4.863049752588388,7.835468483361307,0.7099990844726491,-0.7788721947436912,-2.293998908996592,-5.252038422471763,0.6640406044785792,-3.7730186657341775,-0.8149791522590064,3.4501535778541808,14.74654215859249,-13.914844873128622,1.4790197567375858,11,1.9899997711181712,2.770000457763679,3.022498130798347,4.409997940063484,-2.150001525878899,2,-0.04786548446695271,-2.5926022732892577,46.4000015258789,-2.1836823666797054,46.72999954223633,1.7387286455129722,46.93999862670898,-0.04786548446695271 4186,2021-11-18,45.40999984741211,46.27999877929688,45.1500015258789,46.20000076293945,723986.0,-0.020914212987587888,1.378949228224026,39.49914171275987,31.062669166836514,33.34489004659402,2.547161150826909,3.379226964305502,4.541222000913109,5.784171654678232,8.525770602188668,1.2299995422363281,-0.8517230263396272,-2.998500061035159,-6.131356817021619,0.13435669495130043,-4.564928439028385,-1.4320716830419329,4.043139471289457,10.39993286132841,-20.224875029732686,1.5664283779932284,11,2.5050010681152344,3.285001754760742,3.992499351501465,5.379999160766602,-1.470001220703132,3,-0.04426334129679044,-1.1515128746063192,46.38000106811523,-2.5926022732892577,46.4000015258789,-2.1836823666797054,46.72999954223633,-0.04426334129679044 4187,2021-11-19,45.11999893188477,45.97000122070313,44.7400016784668,45.5,1035154.0,-0.0063862787161815815,-1.1579023099085597,0.4810134528281753,30.60402299674554,31.404636221246445,2.3314196773265365,3.4208969090243215,4.669705032554695,6.018320545484656,9.66155839308267,1.2299995422363352,-1.0113577296444802,-3.019500923156734,-6.315843549366939,0.27684170305347067,-4.667672236261836,-1.3713296100516317,3.8167638516780755,14.448579857797453,-18.494214198790175,1.6481713131051021,11,2.0800018310546804,3.370002746582024,4.1225013732910085,5.670000076293938,-1.8199996948242259,4,-0.059397171290310746,1.378949228224026,45.40999984741211,-1.1515128746063192,46.38000106811523,-2.5926022732892577,46.4000015258789,-0.059397171290310746 4188,2021-11-22,45.7400016784668,45.79999923706055,44.790000915527344,45.20000076293945,1109211.0,0.013741195949893648,2.060619371842741,-1.4210510465291637,36.43216670412676,31.72724150878514,1.2783513464731442,2.5106183705146066,3.847570496724373,5.34646208997156,10.85872556751718,1.0099983215332031,-1.2299488775056204,-2.133498191833496,-5.293313223500313,1.0263168398333207,-3.713405707666908,-0.5535906760000842,2.609214550382603,38.022853396534465,1.3064762221914634,1.5799075158334088,11,1.1599998474121094,2.75,3.5024986267089844,5.049997329711914,-2.3800010681152344,0,-0.043506812536992956,-1.1579023099085597,45.11999893188477,1.378949228224026,45.40999984741211,-1.1515128746063192,46.38000106811523,-0.043506812536992956 4189,2021-11-23,44.88999938964844,45.72000122070313,44.58000183105469,45.6500015258789,972243.0,-0.018583346253319366,1.533327681939534,-1.4074089772389984,25.284474389709246,30.858644592140234,1.7653087465973698,3.021728901943355,4.518792359367922,6.13945878799089,11.755078218955894,1.1599998474121094,-1.6048680985646442,-2.6700004577636705,-5.6983088319876884,0.35830791646034754,-4.184154644875676,-1.155846270651665,2.9539268021474,14.155148538133933,-19.542820953872717,1.5141541871120077,11,1.5150012969970703,3.5200023651123047,4.352500915527344,5.899999618530273,-0.45999908447265625,1,-0.02606367085883954,2.060619371842741,45.7400016784668,-1.1579023099085597,45.11999893188477,1.378949228224026,45.40999984741211,-0.02606367085883954 4190,2021-11-24,43.599998474121094,45.33000183105469,43.560001373291016,44.88999938964844,920375.0,-0.028736933238293072,-1.5839514835605453,1.6973648546905744,19.191935625432095,28.989035868307766,2.67856624363548,4.101441124375086,5.613915830014122,7.376189805165126,12.55359139046321,1.7700004577636719,-1.9157966480720887,-3.6930013656616225,-7.123883692219131,-0.26211903910411394,-5.408442528940377,-1.9775602023828682,3.7216998199561573,1.470483050526551,-26.719827398610033,1.7154411632787538,11,2.005002975463867,4.3000030517578125,5.795001029968262,7.190000534057617,1.4099998474121094,2,0.0025229498670018558,1.533327681939534,44.88999938964844,2.060619371842741,45.7400016784668,-1.1579023099085597,45.11999893188477,0.0025229498670018558 4191,2021-11-25,44.02999877929688,44.02999877929688,43.22000122070313,43.61000061035156,958550.0,0.009862392665701991,2.8571480472296606,-0.32557974485903923,15.492984232151898,27.626726338619193,1.8050452147311091,3.4464735274772167,5.029347073409589,6.893282535396089,13.189644265296549,0.80999755859375,-2.0216225410717357,-3.008000946044916,-6.6174660048004625,0.6014641127106302,-4.812733475422689,-1.203268416667143,2.6145940690388443,29.454456676136363,8.867819228417531,1.8047325293777723,11,1.2650012969970703,3.700002670288079,5.6000003814697195,6.760000228881829,2.2400016784667898,3,0.004542374937186899,-1.5839514835605453,43.599998474121094,1.533327681939534,44.88999938964844,2.060619371842741,45.7400016784668,0.004542374937186899 4192,2021-11-26,42.63999938964844,43.2400016784668,42.099998474121094,42.63999938964844,1285533.0,-0.03156937152362649,-1.1111134658585173,0.0,14.102589182734434,26.264710578792545,2.8172039156125095,4.637108926356916,6.285414183942265,8.213452135211554,14.450227929957732,1.9300003051757884,-2.1336176542167777,-4.120500373840329,-8.182113002930592,-0.05888774475006642,-6.151306688385461,-2.089694059295198,3.3196751331607715,14.594616329169128,-1.4858006519278177,2.0308063145451305,11,2.094999313354492,4.530000686645508,6.989999771118164,8.149999618530273,2.1800003051757812,4,0.0304877874218763,2.8571480472296606,44.02999877929688,-1.5839514835605453,43.599998474121094,1.533327681939534,44.88999938964844,0.0304877874218763 4193,2021-11-29,42.97999954223633,43.310001373291016,42.349998474121094,42.61000061035156,1070847.0,0.00797373727614148,-1.1573021186495163,100.0,19.01491750778561,24.708433778018957,2.1113577717673735,4.111764694712036,5.821697891788034,7.781578267846967,15.51722741997187,0.9600028991699219,-2.3151484217977725,-3.5290002822875977,-7.877628676985715,0.8196281124105198,-5.70331447963666,-1.3546860849385354,2.2077397708352606,24.30940332700356,8.746893239180078,2.1743141973490587,11,1.4549999237060547,4.190000534057617,6.720000267028809,7.809999465942383,1.1100006103515625,0,0.007445316385118916,-1.1111134658585173,42.63999938964844,2.8571480472296606,44.02999877929688,-1.5839514835605453,43.599998474121094,0.007445316385118916 4194,2021-11-30,41.77000045776367,42.61000061035156,41.45000076293945,42.540000915527344,760706.0,-0.028152608128429457,1.549450641581884,-2.0810883259616673,17.754038272608298,23.215533119792266,2.9005470538884666,5.100476677438877,6.84688141727041,8.894289573156598,16.77174175735714,1.529998779296875,-2.3624479794648394,-4.432499313354491,-9.211170918183768,0.3461722914747867,-6.821835115769126,-2.0431635109398556,2.8001906875178193,8.247412544648167,-8.900152383225457,2.3893358024146374,11,2.094999313354492,5.075000762939453,7.929999351501465,9.019998550415039,2.9099998474121094,1,0.03806560055453301,-1.1573021186495163,42.97999954223633,-1.1111134658585173,42.63999938964844,2.8571480472296606,44.02999877929688,0.03806560055453301 4195,2021-12-01,42.900001525878906,43.20000076293945,41.95000076293945,41.97999954223633,929630.0,0.027052934061081668,-1.551021599760219,-1.1948070606536505,24.681710238625783,22.506537683324407,1.3689557670912649,3.695256936593516,5.491093803651097,7.662684327061129,18.518204767219405,1.4300003051757812,-2.367165018796257,-3.007498359680177,-7.839161002398697,1.8241642830383427,-5.423329681039441,-0.5916670383209137,1.046151542934176,56.201623169719994,38.28726145180486,2.4158313213592613,12,0.8099994659423828,3.9449996948242188,7.242498397827148,7.889997482299805,2.1699981689453125,2,0.035664305941199625,1.549450641581884,41.77000045776367,-1.1573021186495163,42.97999954223633,-1.1111134658585173,42.63999938964844,0.035664305941199625 4196,2021-12-02,41.81999969482422,42.560001373291016,41.5099983215332,42.38000106811523,1293403.0,-0.025174866961326092,1.2826104082961194,-0.6086958324522154,24.803173405271878,21.861998839827333,2.107822609775738,4.429800845628542,6.30682712110611,8.63919914949463,20.615727913853352,1.3900032043457031,-2.511300177135645,-3.7240001678466825,-8.640680327611612,1.1926799919182471,-6.182340247729144,-1.2656600879642212,1.6269229128141376,19.89240916511481,1.882728312503815,2.458340079882465,12,1.8050003051757812,4.245000839233398,8.46250057220459,8.969999313354492,3.3899993896484375,3,0.0762792599231843,-1.551021599760219,42.900001525878906,1.549450641581884,41.77000045776367,-1.1573021186495163,42.97999954223633,0.0762792599231843 4197,2021-12-03,41.33000183105469,42.25,41.16999816894531,42.0,1232117.0,-0.01171683087865194,-1.181809774818514,1.196422367695058,24.13795749392078,20.49597559424889,2.2391421305376156,4.473402502882308,6.591692686848987,9.030751695630471,22.818826158692985,1.0800018310546875,-2.6796224722385276,-3.7849981307983427,-8.593768370014125,1.0237721084174396,-6.18938325040623,-1.380613011190455,1.8699989318847656,7.476795445186982,-10.220572785841034,2.4043851196078903,12,2.1149978637695312,4.594997406005859,8.89999771118164,9.459997177124023,3.8599967956542898,4,0.11952572968426889,1.2826104082961194,41.81999969482422,-1.551021599760219,42.900001525878906,1.549450641581884,41.77000045776367,0.11952572968426889 4198,2021-12-07,44.18000030517578,44.61999893188477,41.79999923706055,42.11000061035156,2048814.0,0.0689571339912125,-1.0966521453043867,-3.0895602268327678,41.43518491264467,22.290498985686163,-0.9559411557619626,1.281117251416461,3.5886611049033377,6.115125558606863,24.017408958804392,3.2899971008300852,-2.725115161986537,-0.675999641418457,-5.061450754470343,3.709451471633429,-2.8687251979444,1.516725915107486,-3.0100021362304688,87.24641943748136,65.64741593167369,2.1927255565259443,12,-0.9300003051757812,1.7449989318847656,6.024999618530273,6.60999870300293,0.1699981689453125,1,0.014486178932268112,-1.181809774818514,41.33000183105469,1.2826104082961194,41.81999969482422,-1.551021599760219,42.900001525878906,0.014486178932268112 4199,2021-12-08,45.43999862670898,45.43999862670898,43.709999084472656,43.93999862670898,1066111.0,0.028519653979848014,1.3066660563150947,0.7246377879912576,46.69013331556723,25.345854284590065,-2.3799999363644915,-0.22263398941132806,2.281572873612923,4.788176563586042,25.35825211069689,1.729999542236321,-2.720540432038561,0.7314987182617116,-3.3407343204737145,4.803731756997138,-1.304617801106005,2.7676152376294283,-4.270000457763665,100.0,74.33134813858803,2.0361165193677135,12,-2.135000228881829,0.4850006103515696,4.195001602172859,5.350000381469734,0.040000915527350855,2,-0.029709474360053667,-1.0966521453043867,44.18000030517578,-1.181809774818514,41.33000183105469,1.2826104082961194,41.81999969482422,-0.029709474360053667 4200,2021-12-09,43.290000915527344,44.22999954223633,42.56999969482422,43.66999816894531,1775432.0,-0.047315091904908124,1.2133331298828125,-0.2533315022786458,43.10793633077242,28.4141822955479,-0.3113405242174707,1.6571234957057541,4.34885527012608,6.829620267780157,26.73653944911668,2.8699989318847585,-2.873394965077253,-1.1929990768432646,-5.03754151569116,2.651543362004631,-3.1152702962672123,0.7292721425806832,-1.9492027282714872,49.64877094398121,21.137918573595226,1.9222712194239493,12,0.014997482299804688,2.634998321533203,6.295000076293945,7.499998092651367,0.34999847412109375,3,0.032109017330832934,1.3066660563150947,45.43999862670898,-1.0966521453043867,44.18000030517578,-1.181809774818514,41.33000183105469,0.032109017330832934 4201,2021-12-10,43.22999954223633,43.41999816894531,42.86999893188477,43.150001525878906,737449.0,-0.0013860330797427212,1.3913256209312623,-0.21052261730278876,43.76237888022654,31.709714484158134,-0.42102862327720203,1.4081279833613536,4.314711995411244,6.774507184587634,27.844742694971732,0.5499992370605398,-2.872761046227751,-1.01100044250488,-4.49750281800565,2.47550193299589,-2.7542516302552684,0.7322507452455085,-1.7252333374023436,48.24358670841698,17.212292225512286,1.7432511877503862,12,0.07499885559082031,2.6949996948242188,6.345001220703125,7.559999465942383,0.7099990844726491,4,0.04256303890982438,1.2133331298828125,43.290000915527344,1.3066660563150947,45.43999862670898,-1.0966521453043867,44.18000030517578,0.04256303890982438 4202,2021-12-13,42.459999084472656,43.959999084472656,42.41999816894531,43.56999969482422,971620.0,-0.01781171561224215,-1.5882315227983792,-13.875351676124172,39.28103674002438,33.96150550996244,0.3584483218410952,1.9239301997305915,4.957435152590136,7.409376547857519,28.2405767583382,1.5400009155273438,-2.7013472845180075,-1.5570009231567354,-4.885456234582797,1.7714543882693263,-3.22122857886977,0.107226732556299,-0.7978235827636695,18.131866980226484,-11.518713316622026,1.6642276557130309,12,0.8449993133544922,3.4650001525878906,7.115001678466797,8.329999923706055,-0.4399986267089844,0,0.06476684077474837,1.3913256209312623,43.22999954223633,1.2133331298828125,43.290000915527344,1.3066660563150947,45.43999862670898,0.06476684077474837 4203,2021-12-14,42.47999954223633,43.16999816894531,42.33000183105469,42.54999923706055,983249.0,0.00047104235032802144,-3.540580666446717,0.06306275345384563,41.67242474275833,36.61910400664578,0.2906266524719072,1.654006866290544,4.842582509925734,7.23223213856852,28.676305677537243,0.839996337890625,-2.5379741437526917,-1.324500465393065,-4.460783853052092,1.8117829222659623,-2.892642159222575,0.2436412284364451,-0.6667111155273417,4.823082499352984,-25.68099899479406,1.5681416938295119,12,0.8249988555908203,3.4449996948242188,7.095001220703125,8.309999465942383,-3.2099990844726562,1,0.06379470606580862,-1.5882315227983792,42.459999084472656,1.3913256209312623,43.22999954223633,1.2133331298828125,43.290000915527344,0.06379470606580862 4204,2021-12-15,42.0099983215332,42.41999816894531,41.77999877929688,41.93999862670898,1129311.0,-0.011064058987002134,-2.282053288469898,-1.0000000000001015,44.17582264030194,38.78511649572091,0.8920615171588011,1.8743561573264884,5.2148278561580526,7.6180420193964835,29.34629615672125,0.700000762939446,-2.2251196529653328,-1.5750015258789034,-4.55713431370436,1.407131261946553,-3.066067919791628,-0.08393513196617874,3.430000305175774,9.387733494432617,-23.764898930090418,1.4910663939127267,12,1.2950000762939453,3.405000686645508,7.56500244140625,8.780000686645508,-3.789997100830071,2,0.05570102942347588,-3.540580666446717,42.47999954223633,-1.5882315227983792,42.459999084472656,1.3913256209312623,43.22999954223633,0.05570102942347588 4205,2021-12-16,44.15999984741211,44.15999984741211,42.88999938964844,43.0,1308449.0,0.051178329249703225,1.1896562496917,16.5714986376005,50.42290526073344,41.631753368549965,-1.1850321118174847,-0.47483491224318186,3.0358159359481434,5.394857879951431,29.40986817981227,2.1500015258789062,-1.9547559644068713,0.6860000610351591,-2.0095898552749034,3.3815899773452216,-0.6617948971198757,2.033795019190194,1.2067987823486277,100.0,63.6375015174566,1.3477949581550313,12,-0.8550014495849609,0.9549999237060547,5.02500057220459,6.629999160766602,-5.740001678466797,3,0.029891297540427297,-2.282053288469898,42.0099983215332,-3.540580666446717,42.47999954223633,-1.5882315227983792,42.459999084472656,0.029891297540427297 4206,2021-12-17,43.400001525878906,44.150001525878906,42.68000030517578,44.150001525878906,1559002.0,-0.0172101069782441,2.9200032552083335,-0.6465518091861868,52.57802661592826,44.79176104877302,-0.19818193018456043,0.1337140523071838,3.7377093332200815,6.079704712334106,29.015538811717505,1.4799995422363281,-1.554765897170057,0.02650165557861328,-2.5103778440360713,2.563381155193298,-1.241938094228729,1.2949414053859556,1.8950611068725536,68.06731174557574,27.755373296956805,1.2684397498073408,12,0.20999717712402344,1.299997329711914,5.784998893737793,7.389997482299805,-6.510002136230469,4,0.005529904500727323,1.1896562496917,44.15999984741211,-2.282053288469898,42.0099983215332,-3.540580666446717,42.47999954223633,0.005529904500727323 4207,2021-12-20,42.43999862670898,42.79999923706055,41.63000106811523,42.18999862670898,873927.0,-0.022119881691651355,1.41236432279375,-0.3333333333333333,48.24218458961705,45.5480943462144,1.0458104409266085,0.9303426408438966,4.627253992898453,6.961404241493433,28.60543446161885,1.770000457763679,-1.2984487341219761,-0.7995012283325238,-3.22879153391645,1.6297890772514023,-2.0141463811244833,0.4151439244594357,2.7847627289733907,32.015729225721536,-9.894096293171977,1.2146451527919617,12,1.095001220703125,1.970001220703132,6.630002021789558,8.350000381469734,-4.0,0,0.035344016223789465,2.9200032552083335,43.400001525878906,1.1896562496917,44.15999984741211,-2.282053288469898,42.0099983215332,0.035344016223789465 4208,2021-12-21,43.75,44.45000076293945,43.43999862670898,44.0,913817.0,0.03086713986052292,-1.3218366613173165,-1.0,56.40361956964005,46.62737059666693,-0.37057040706207545,-0.5653758834312868,3.2683011694345154,5.588544415920893,27.898708456273457,2.010002136230476,-0.9150880324291535,0.6100002288818374,-1.5343676594223794,2.754368117186054,-0.462183715270271,1.6821841730339457,1.3309709441796826,75.17727522367392,27.81103325733777,1.072183944152107,12,-0.7099990844726562,0.5199985504150391,5.0425004959106445,7.039999008178711,-3.979999542236328,1,-0.03954284667968755,1.41236432279375,42.43999862670898,2.9200032552083335,43.400001525878906,1.1896562496917,44.15999984741211,-0.03954284667968755 4209,2021-12-22,43.72000122070313,43.97999954223633,43.25,43.75,611114.0,-0.0006856863839284077,1.9796029583495522,0.11999511718747158,52.855152019398666,47.71039456206985,-0.6819226294256353,-0.6614369061028,3.2741032746459453,5.559662282510338,26.99770594299813,0.7299995422363281,-0.44881491965631426,0.6385013580322365,-1.3639943491844875,2.6409970652489605,-0.3627464955761255,1.6397492116405985,1.2229309284339749,74.11348860866373,26.713794198106882,1.0012478536083638,12,-0.6800003051757884,0.549997329711907,5.072499275207512,7.069997787475579,-3.540000915527351,2,-0.10178409512102693,-1.3218366613173165,43.75,1.41236432279375,42.43999862670898,2.9200032552083335,43.400001525878906,-0.10178409512102693 4210,2021-12-23,43.709999084472656,43.97000122070313,43.61000061035156,43.88000106811523,437641.0,-0.00022877712605684497,1.0571328922845098,5.666963377417178,57.11060669469277,49.19353098589943,-0.6773042415035277,-0.6775074173950983,3.2141606123390716,5.515556406445981,25.520944977228012,0.3600006103515696,-0.3771599731031472,0.6229991912841797,-1.386086145394259,2.6320845279626184,-0.38154347705503966,1.627541859623399,1.1004158214235744,73.75880288834847,21.934488312212515,1.0045426683392191,12,-0.6699981689453125,0.26000022888183594,5.0850019454956055,7.079999923706055,-3.75,3,-0.12560050283139368,1.9796029583495522,43.72000122070313,-1.3218366613173165,43.75,1.41236432279375,42.43999862670898,-0.12560050283139368 4211,2021-12-27,44.22999954223633,44.5099983215332,43.72999954223633,43.79999923706055,441753.0,0.011896601890993841,-1.7368392873873995,-2.529384045775939,60.88587442604143,51.594068506567986,-1.162820253706208,-1.2456196322462034,2.5994791932817307,4.9330647324500845,23.921419605917304,0.7999992370605469,-0.47582870981676706,1.1329996109008817,-0.8977230896500146,3.163722311451778,0.11763826062543359,2.14836096117633,0.45319881014866326,90.27781089150092,31.487088521465722,1.0153613502754486,12,-1.1599998474121094,-0.5050010681152344,4.530001640319824,6.530000686645508,-5.849998474121101,0,-0.13135883864848108,1.0571328922845098,43.709999084472656,1.9796029583495522,43.72000122070313,-1.3218366613173165,43.75,-0.13135883864848108 4212,2021-12-28,43.93999862670898,44.47999954223633,43.77999877929688,44.22999954223633,509613.0,-0.006556656534676741,-1.2950821722490733,-0.6744202551409828,48.88475118154507,52.39543811087762,-0.7161102775251109,-0.8993421473822636,2.796569577217234,5.158253667399251,21.73909631810602,0.700000762939446,-0.35289393292841,0.7779987335204979,-1.2742407192935872,2.830238186334583,-0.2481209928865482,1.804118459927544,0.6210718343052264,54.76186871974294,-0.4116613031077776,1.0261197264070436,12,-0.8699989318847585,-0.3699989318847585,4.36500263214112,6.365001678466804,-5.1199989318847585,1,-0.16044605046426175,-1.7368392873873995,44.22999954223633,1.0571328922845098,43.709999084472656,1.9796029583495522,43.72000122070313,-0.16044605046426175 4213,2021-12-29,43.29999923706055,44.13000106811523,43.13000106811523,43.72000122070313,683196.0,-0.014565302905116706,-1.6315847592468475,1.4482781300149847,39.447742069460595,51.87009582522859,0.05860085262670367,-0.24679319889034446,3.330759781560431,5.741515883725199,19.415926447391392,1.0,-0.2502631489798546,0.1219993591308608,-1.9292550384173737,2.1732537566790953,-0.9036278396432564,1.147626557904978,1.2099990844726562,12.318732412276061,-35.648495204360934,1.0256271987741183,12,-0.22999954223632812,0.1849994659423828,4.545001983642578,6.610002517700195,-3.8999977111816406,2,-0.11224020083104036,-1.2950821722490733,43.93999862670898,-1.7368392873873995,44.22999954223633,1.0571328922845098,43.709999084472656,-0.11224020083104036 4214,2021-12-30,43.36000061035156,43.5099983215332,43.060001373291016,43.099998474121094,581612.0,0.0013857130334464784,-1.6470693833587648,-0.6190497815641897,50.43478013630535,51.87141525584769,0.23494257383670458,-0.19138032375980174,3.1334836115140234,5.6143312697439995,16.612148688464927,0.4499969482421875,0.007384010154751763,0.10250072479247763,-1.8393144185364463,2.0443158681214015,-0.8684068468719843,1.0734082964569396,1.1199989318847656,20.68964610058194,-25.946855418782228,0.9709075716644614,12,-0.29000091552734375,0.08499908447265625,4.335000991821289,6.55000114440918,-4.700000762939453,3,-0.08279520530566664,-1.6315847592468475,43.29999923706055,-1.2950821722490733,43.93999862670898,-1.7368392873873995,44.22999954223633,-0.08279520530566664 4215,2022-01-03,44.43000030517578,44.599998474121094,43.41999816894531,43.52999877929688,573125.0,0.024677114385666554,-1.1071382347531693,3.4615158895507223,56.62251418615451,52.320802763650605,-0.8858907197151709,-1.2025337657990889,1.8877777443905543,4.486839765504698,14.444736538668279,1.2399978637695312,0.25259403331813246,1.0960004806518526,-0.9061287062619101,3.0981296675656154,0.09493588719497126,2.097065074108734,-2.799999237060554,88.96113707917493,40.77113647873265,1.001064593456883,1,-1.3150005340576172,-1.1250019073486328,2.9775009155273438,5.400001525878906,-5.1399993896484375,0,-0.09565608757164257,-1.6470693833587648,43.36000061035156,-1.6315847592468475,43.29999923706055,-1.2950821722490733,43.93999862670898,-0.09565608757164257 4216,2022-01-04,45.0099983215332,45.4900016784668,44.560001373291016,44.66999816894531,971535.0,0.013054197892720998,-2.321466767484792,0.3777773068282995,64.37428044412158,54.11325785859555,-1.3561023446874216,-1.6140443876579695,1.1506646900822943,3.8534162719230878,12.156513619251422,1.0600013732910156,0.5178600524208719,1.5164985656738281,-0.4860496053750296,3.519046736722686,0.5152244801493993,2.517772651198257,-3.3205973052978592,80.24677791557431,27.08745612830276,1.0012740855244302,1,-0.7349967956542969,-1.6799983978271484,1.7425031661987305,4.310003280639648,-6.579998016357422,1,-0.11219727672472679,-1.1071382347531693,44.43000030517578,-1.6470693833587648,43.36000061035156,-1.6315847592468475,43.29999923706055,-0.11219727672472679 4217,2022-01-05,46.27000045776367,46.45000076293945,45.08000183105469,45.08000183105469,1267864.0,0.027993827665345083,-1.3025218704219572,3.4999943901535975,68.74380725342772,55.48438982346085,-2.2525664055859806,-2.6192697521534,-0.2479581389249148,2.557630789429851,9.78330644425208,1.44000244140625,0.5607134731120595,2.529500770568845,0.43406715645713945,4.62493438468055,1.4817839635129957,3.577217577624694,-4.42857541503907,94.69025552849884,33.95369619372383,1.0477168070558518,1,-1.5149993896484375,-2.460000991821289,0.24250030517578125,2.6599998474121094,-8.29999923706054,2,-0.17052084096801812,-2.321466767484792,45.0099983215332,-1.1071382347531693,44.43000030517578,-1.6470693833587648,43.36000061035156,-0.17052084096801812 4218,2022-01-07,44.81999969482422,46.6500015258789,44.650001525878906,46.4000015258789,1621517.0,-0.031337816049149314,-1.0833353201567133,-1.327734163378217,62.66906853688746,56.57482499207072,-0.7094285437020105,-1.1793282108579248,1.0256614572044072,3.976944645142119,9.337004729555682,1.999999999999993,0.5922229931319691,1.0475000381469712,-1.095207504354363,3.1902075806483055,-0.02385373310369232,2.118853809397635,-2.7020601088867267,49.025020800193914,-17.454714722477206,1.0713537712506667,1,0.03500175476074219,-0.9099998474121094,1.1324996948242188,3.549999237060547,-7.229999542236328,4,-0.13386880947910573,-1.3025218704219572,46.27000045776367,-2.321466767484792,45.0099983215332,-1.1071382347531693,44.43000030517578,-0.13386880947910573 4219,2022-01-10,44.09000015258789,45.20000076293945,43.36000061035156,45.02999877929688,847204.0,-0.016287361606578288,1.8749944120758766,0.5949351502216457,49.638057637792535,55.74454176352624,0.08780881016451048,-0.5856810253937539,1.5639368336812538,4.6683477422691695,9.14814628306489,1.8400001525878906,0.7708131971171852,0.38500041961670206,-1.6169622024712922,2.3869630417046963,-0.6159808914272915,1.3859817306606956,-1.6094956114550882,22.188429759732163,-38.39674325243951,1.0009813110439965,1,0.7650012969970703,-0.18000030517578125,1.7124996185302734,4.279998779296875,-6.1399993896484375,0,-0.10637329576951027,-1.0833353201567133,44.81999969482422,-1.3025218704219572,46.27000045776367,-2.321466767484792,45.0099983215332,-0.10637329576951027 4220,2022-01-11,44.68000030517578,44.97999954223633,43.83000183105469,44.38999938964844,812383.0,0.013381722625221082,1.5842662917688206,-0.30851206298317646,56.7368302702008,55.28353685732172,-0.39127332600496345,-1.1238256979085293,0.8566836558759405,4.042311132972337,8.32582469314895,1.1499977111816406,0.7195339104434737,0.9055006027221708,-1.131995554111711,2.9429967595560527,-0.11324747569477012,1.9242486811391117,-1.8659360052632934,40.12156010639416,-18.71093840549846,1.0187480784169403,1,0.1750011444091797,-0.7700004577636719,0.6750001907348633,3.364999771118164,-6.25,1,-0.134735909056525,1.8749944120758766,44.09000015258789,-1.0833353201567133,44.81999969482422,-1.3025218704219572,46.27000045776367,-0.134735909056525 4221,2022-01-12,45.06999969482422,45.599998474121094,44.77000045776367,44.93999862670898,763690.0,0.008728723970112817,-2.5319259457660683,0.44827813001502015,64.72564308376057,57.043635957567886,-0.7259270446903869,-1.4428865265772473,0.34542028089877874,3.6347830531938428,7.593740654686765,0.9199981689453125,0.7560289601960548,1.2034999847412138,-0.8957061346720607,3.3027061041544883,0.15389692503458008,2.2531030444478475,-1.9490604168344206,51.97564159943614,-9.825622343556248,1.0496030597066368,1,-0.2149982452392578,-1.1599998474121094,0.20750141143798828,2.9750003814697266,-8.150001525878906,2,-0.128244926080189,1.5842662917688206,44.68000030517578,1.8749944120758766,44.09000015258789,-1.0833353201567133,44.81999969482422,-0.128244926080189 4222,2022-01-13,45.209999084472656,45.6500015258789,44.56999969482422,45.06000137329102,567628.0,0.003106265600097524,1.0970856527004806,1.153819067460782,59.40720800614284,59.261354394977026,-0.7451971872051075,-1.4401358820115107,0.11358723491298406,3.4770927630580246,7.180133500819437,1.0800018310546804,0.7367103733739668,1.2059993743896484,-0.8653737595538047,3.2773725083331016,0.17031280741792187,2.241685941361375,-1.8067348266517271,56.2309410125063,-3.718136929428887,1.0356865669717248,1,-0.3549976348876953,-1.2999992370605469,-0.36499881744384766,2.835000991821289,-9.939998626708984,3,-0.14996679753584563,-2.5319259457660683,45.06999969482422,1.5842662917688206,44.68000030517578,1.8749944120758766,44.09000015258789,-0.14996679753584563 4223,2022-01-14,45.18999862670898,45.59000015258789,44.72999954223633,44.86999893188477,646524.0,-0.0004423901386573226,-1.8666759915059192,2.133363851377133,59.48384956416479,60.26680655362808,-0.4793110866997239,-1.271910825850064,0.04543105385155144,3.462979623723008,6.691158648136512,0.8600006103515625,0.6174539199572067,1.0504989624023366,-0.9546049882751504,3.0556029130798237,0.04794698706359668,2.0530509377410766,-1.5269953874434137,79.91254518498769,20.856486302137185,1.0025519753387426,1,-0.1849975585937429,-1.049997329711914,-0.5049991607665945,2.7150001525878977,-9.85999679565429,4,-0.1597698080419626,1.0970856527004806,45.209999084472656,-2.5319259457660683,45.06999969482422,1.5842662917688206,44.68000030517578,-0.1597698080419626 4224,2022-01-17,44.349998474121094,45.34000015258789,44.16999816894531,45.27000045776367,427159.0,-0.01858818716784405,1.2075480525275935,-2.8750089407053707,53.72959937684399,59.9453715748158,0.5765152078001989,-0.26099663004542606,0.7892421615491401,4.251021229219134,5.70161007605603,1.1700019836425781,0.6964522041966461,0.09349880218506001,-1.6435799643961886,1.8305775687663086,-0.7750405811055643,0.9620381854756843,-0.4480353719264656,28.571248915326393,-27.44254202530003,0.8685393832906227,1,0.6550025939941406,-0.20999717712403054,0.2375011444091797,3.5050010681152344,-9.849998474121094,0,-0.15242386818745368,-1.8666759915059192,45.18999862670898,1.0970856527004806,45.209999084472656,-2.5319259457660683,45.06999969482422,-0.15242386818745368 4225,2022-01-18,45.47999954223633,45.68999862670898,44.150001525878906,44.36000061035156,1104263.0,0.025479168139647346,1.0000000000000093,-1.217387518503315,56.80086870471345,59.103881381548234,-0.4345810290807677,-1.3565892126618877,-0.45481450525426226,3.073188980872949,6.0116321908833825,1.539997100830071,0.9828537870588931,1.1574998855590835,-0.6624695938255485,2.9774693649437154,0.24751514586676393,2.067484625251403,-1.3581933661469563,86.36367014201144,33.25128506988575,0.9099847396923165,1,-0.47499847412109375,-1.339998245239265,-0.8650007247924805,1.3249988555908203,-11.669998168945312,1,-0.1655672571479233,1.2075480525275935,44.349998474121094,-1.8666759915059192,45.18999862670898,1.0970856527004806,45.209999084472656,-0.1655672571479233 4226,2022-01-19,43.63999938964844,45.7400016784668,43.61999893188477,45.0,1706835.0,-0.04045734764968767,-2.0285720513784873,-1.2142874172771891,48.60335572543706,56.86605343399372,1.3305717642352022,0.5294584822600541,1.2380484801100238,4.850340708023026,6.062898333787651,2.120002746582024,1.1011524579827636,-0.694500160217288,-2.491883999809076,1.1028836793745,-1.593192080013182,0.20419175957860602,3.0100021362304616,0.9434165967902882,-49.81389267098576,0.8986919197958952,1,1.3650016784667969,0.5000019073486257,0.9749994277954102,3.065000534057617,-10.54000091552735,2,-0.11938586520027505,1.0000000000000093,45.47999954223633,1.2075480525275935,44.349998474121094,-1.8666759915059192,45.18999862670898,-0.11938586520027505 4227,2022-01-20,43.93999862670898,44.08000183105469,43.31999969482422,43.7599983215332,813480.0,0.006874409744645815,2.3043088864563637,-0.1323531061719478,53.07691969109757,55.800259117794845,0.7434900814070673,0.3663819566659541,0.7649293580589003,4.4898768779594675,5.523610732757864,0.7600021362304688,1.0828063175634384,-0.46950092315674397,-2.0455915829824605,1.1065897366689725,-1.2575462530695987,0.31854440675611073,2.649402847290041,25.61976957355789,-28.760501963855198,0.7880453299128568,1,0.5900020599365305,0.20000267028808594,0.6750001907348704,2.7650012969970774,-9.579998016357422,3,-0.15976332902060109,-2.0285720513784873,43.63999938964844,1.0000000000000093,45.47999954223633,1.2075480525275935,44.349998474121094,-0.15976332902060109 4228,2022-01-21,42.02000045776367,43.31999969482422,41.52999877929688,43.2400016784668,1152250.0,-0.04369590871535056,1.5942093885967865,-6.777773068283233,44.53507203898086,55.233260717926875,2.4859654221049254,2.2663230957671914,2.503658570546712,6.3341191175143905,6.154492604130427,2.409999847412095,0.8835073415888743,-2.302999114990236,-4.190599358799041,-0.4153988711814307,-3.2467992368946383,-1.3591989930858333,4.438624945068355,11.638986722869081,-45.06128011163854,0.9438001219044031,1,1.614999771118164,2.0699996948242188,2.594998359680176,4.684999465942383,-6.840000152587891,4,-0.16063778977786425,2.3043088864563637,43.93999862670898,-2.0285720513784873,43.63999938964844,1.0000000000000093,45.47999954223633,-0.16063778977786425 4229,2022-01-24,39.27000045776367,41.88000106811523,39.18000030517578,41.88000106811523,1359701.0,-0.06544502546505582,1.068965618039281,2.1393426220076486,31.492107762745476,52.42829155043184,5.006872666031022,4.917994767865032,5.067967823438451,8.980425966835284,7.3419196807840414,2.8400001525878906,0.41741190662073535,-4.83049907684326,-7.772159275332584,-1.888838878353937,-6.3013291760879255,-3.359668977598595,6.892907347656248,1.3719532583381064,-49.13054783720385,1.4708300992446632,1,3.190000534057617,3.645000457763672,5.344998359680176,7.434999465942383,-7.700000762939453,0,-0.10033100536748396,1.5942093885967865,42.02000045776367,2.3043088864563637,43.93999862670898,-2.0285720513784873,43.63999938964844,-0.10033100536748396 4230,2022-01-25,38.22000122070313,39.7400016784668,38.22000122070313,39.599998474121094,1384596.0,-0.026737948174710424,-1.2029035985382617,0.5287344562084536,26.439982051597667,48.17432921352486,5.636938869851832,5.834759831713335,5.9352670679370405,9.9067999387348,8.729129393649625,1.5200004577636648,0.05717201108868153,-5.6059984207153235,-9.553662578219331,-1.6583342632113158,-7.579830499467327,-3.6321663419633197,7.384273984697259,0.0,-44.809266862875106,1.9738320787520036,1,3.760000228881829,4.2150001525878835,6.139997482299798,8.484998703002923,-2.1500015258789134,1,-0.09733126901859102,1.068965618039281,39.27000045776367,1.5942093885967865,42.02000045776367,2.3043088864563637,43.93999862670898,-0.09733126901859102 4231,2022-01-26,38.41999816894531,39.70000076293945,38.02000045776367,38.5099983215332,2056022.0,0.005232782361447086,-2.7753003553258155,0.0652176316764249,20.59923060239946,43.86233172422004,4.910868656574003,5.4569554059796985,5.542422977621861,9.568715171506142,9.874010473044676,1.6800003051757812,-0.09235028105850063,-5.115501403808594,-9.735778876217601,-0.4952239313995861,-7.425640140013094,-2.8053626676040935,6.445849637985354,6.600620800922577,-30.581320173509468,2.3101387362045025,1,3.460002899169922,3.9150028228759766,5.790000915527344,8.285001754760742,-2.7199974060058594,2,-0.11998951107136002,-1.2029035985382617,38.22000122070313,1.068965618039281,39.27000045776367,1.5942093885967865,42.02000045776367,-0.11998951107136002 4232,2022-01-27,36.88999938964844,38.18000030517578,36.34000015258789,37.83000183105469,1711603.0,-0.03982297897488096,1.2439034602108319,10.44445386343407,20.47652781123169,39.52818486278303,5.740206616512985,6.7792824256774225,6.894248690320815,10.950646719026615,11.291910012105891,2.079998016357422,-0.43578825205486993,-6.293000221252441,-11.778138176944324,-0.8078622655605585,-9.035569199098383,-3.5504312434065,7.154346735382191,7.879645746858204,-26.655661413440185,2.74256897784594,1,4.150001525878906,4.605001449584961,7.2649993896484375,9.815000534057617,-2.6499977111816335,3,-0.1027378958588665,-2.7753003553258155,38.41999816894531,-1.2029035985382617,38.22000122070313,1.068965618039281,39.27000045776367,-0.1027378958588665 4233,2022-01-28,38.43999862670898,38.47999954223633,36.790000915527344,37.31999969482422,1997454.0,0.04201678673639342,1.8166625870624624,-1.1914851308356524,30.175422628528523,36.91105411297019,3.5001002414918574,5.108427365435212,5.187183904472938,9.252106637995375,12.978335658548664,1.6899986267089844,-0.8955682315748419,-4.5000009536743235,-10.379732356302725,1.3797304489540778,-7.439866654988528,-1.5601352523601193,4.525739062179667,37.90610337690159,1.7342713695831762,2.9398657013142007,1,2.6000022888183665,3.055002212524421,5.532501220703132,8.265001296997077,-6.569997787475579,4,-0.1061393902736133,1.2439034602108319,36.88999938964844,-2.7753003553258155,38.41999816894531,-1.2029035985382617,38.22000122070313,-0.1061393902736133 4234,2022-01-31,39.77000045776367,40.11000061035156,38.7400016784668,39.0,1764007.0,0.03459942452054565,-1.1240341253530082,0.6875010643696762,33.62240895046919,34.335669695831946,1.6227538512338242,3.6845926053341316,3.722971360753455,7.766696785669211,14.272987622114291,1.6700019836425852,-1.3044521911394966,-2.990499114990236,-9.033180377841504,3.052182147861032,-6.011839746415866,0.030841516435394567,2.2681339760428685,90.98142940837796,53.02444497005469,3.021340631425632,1,1.2700004577636719,1.7250003814697266,3.8849992752075195,6.934999465942383,-5.6599998474121165,0,-0.11541363087140366,1.8166625870624624,38.43999862670898,1.2439034602108319,36.88999938964844,-2.7753003553258155,38.41999816894531,-0.11541363087140366 4235,2022-02-01,40.18000030517578,40.52999877929688,39.81999969482422,40.11999893188477,1151799.0,0.010309274395094326,-1.1515128746062695,0.07792381509132051,33.71085549890968,32.68094744844001,0.42676579088222155,3.098742214802499,3.1814026737456658,7.204650054529992,15.062712430720332,0.7599983215332102,-1.7459884562895667,-2.367999267578128,-8.4621742911539,3.7261757559976445,-5.415086779366014,0.6790882442097583,1.060395329260146,91.64681172232257,53.17196996781397,3.0470875117878844,2,0.030000686645507812,1.3150005340576172,3.47499942779541,6.524999618530273,-5.479999542236335,1,-0.2142857278486,-1.1240341253530082,39.77000045776367,1.8166625870624624,38.43999862670898,1.2439034602108319,36.88999938964844,-0.2142857278486 4236,2022-02-02,39.959999084472656,41.02999877929688,39.959999084472656,40.54999923706055,893814.0,-0.005475391215335246,-2.627116671515881,-9.83311081442039,32.604369535805034,30.406219653407508,0.07807308496150966,3.0788669405424756,3.295836779807395,7.284471293644053,15.230856472720514,1.0699996948242259,-2.12039762938565,-2.33550052642822,-8.418631435304846,3.7476303824484063,-5.377065980866533,0.7060649280100932,-3.6199989318847656,77.18550089267184,39.26480781500803,3.0415654544383117,2,-0.12999916076660156,1.5350017547607422,3.5450010299682617,6.745000839233398,-4.689998626708984,2,-0.0973473343036182,-1.1515128746062695,40.18000030517578,-1.1240341253530082,39.77000045776367,1.8166625870624624,38.43999862670898,-0.0973473343036182 4237,2022-02-03,38.38000106811523,40.099998474121094,38.15999984741211,39.900001525878906,2229478.0,-0.03953949080472763,1.0208378450870728,2.576271296026909,29.549549384424452,28.74116158067902,0.8788668825307369,4.255647778577867,4.759080427946692,8.717510663750453,15.150199746624457,1.9399986267089844,-2.705713843618092,-3.520998573303231,-9.54189473316847,2.499897586562007,-6.531446653235854,-0.5105504933706086,-1.9462009429931584,37.50002249232989,4.688973456312141,3.0104480799326208,2,0.7299995422363352,3.114999771118171,5.017498016357429,8.324998855590827,-2.6399993896484304,3,-0.06982804144323551,-2.627116671515881,39.959999084472656,-1.1515128746062695,40.18000030517578,-1.1240341253530082,39.77000045776367,-0.06982804144323551 4238,2022-02-04,38.81999969482422,39.29999923706055,38.349998474121094,38.86999893188477,1310538.0,0.011464268224695928,1.087914114801447,0.03289422500182403,32.98461115187946,28.906995290582795,-0.07016634133473332,3.523761778403511,4.185045433727566,8.109585386755938,15.403364667358819,0.9500007629394531,-3.0992573123716767,-2.7809999465942354,-8.787402750559906,3.225402857371435,-5.784201348577071,0.2222014553885998,-2.294275596618654,22.996518921304173,-9.923253944539901,3.0032014019828357,2,-0.13500022888183594,2.6750011444091797,4.5,7.885000228881836,-1.5200004577636719,4,-0.11798037229165814,1.0208378450870728,38.38000106811523,-2.627116671515881,39.959999084472656,-1.1515128746062695,40.18000030517578,-0.11798037229165814 4239,2022-02-07,39.400001525878906,39.47999954223633,38.56999969482422,39.06999969482422,603977.0,0.01494079947486493,2.714301284546516,-6.600137331196132,30.63694052398411,29.37332400973684,-0.7038003681640035,2.7135043170981987,3.5023856742957094,7.381846653329696,16.55624316487482,0.9099998474121094,-3.606782651630887,-1.9664981842040987,-7.929800331251272,3.9968039628430745,-4.948149257727685,1.0151528893194879,-2.7841919340515133,43.205649475711425,16.342010476914574,2.9816510735235866,2,-0.7150020599365234,2.094999313354492,3.877497673034668,7.304998397827148,-3.94000244140625,0,-0.1911167612950374,1.087914114801447,38.81999969482422,1.0208378450870728,38.38000106811523,-2.627116671515881,39.959999084472656,-0.1911167612950374 4240,2022-02-08,38.65999984741211,39.52999877929688,38.41999816894531,39.459999084472656,787465.0,-0.018781767761626766,1.3617068766105753,-2.424226661118047,32.94520080861159,30.745098477093748,0.11753926866957443,3.1403876186191937,4.170600903862365,7.969585841777786,17.794913714162714,1.1100006103515696,-3.9083339692369776,-2.4054998397827134,-8.271520716484439,3.460521036919012,-5.338510278133576,0.5275105985681492,-1.955906471835327,17.421609271179843,-12.195281917607847,2.9330104383508626,2,0.024999618530273438,2.835000991821289,4.597499847412109,8.045000076293945,-2.729999542236328,1,-0.11769268636883168,2.714301284546516,39.400001525878906,1.087914114801447,38.81999969482422,1.0208378450870728,38.38000106811523,-0.11769268636883168 4241,2022-02-09,39.290000915527344,39.58000183105469,38.810001373291016,39.08000183105469,977813.0,0.016295940781215768,-1.0533345540364583,-0.26249910592947573,34.4273315330411,32.295187779517015,-0.4202695481343568,2.1662245579695067,3.4607916573228437,7.208919851181861,18.700762915575076,0.9200019836425781,-3.7675553461896527,-1.4864988327026367,-7.085265815016612,4.112268149611339,-4.285882323859624,1.312884658454351,-2.4993894318761605,58.24751897026697,26.963203265177064,2.7993834911569864,2,-0.3800010681152344,2.2049999237060547,3.9199981689453125,7.414999008178711,-2.2900009155273438,2,-0.11682362040296967,1.3617068766105753,38.65999984741211,2.714301284546516,39.400001525878906,1.087914114801447,38.81999969482422,-0.11682362040296967 4242,2022-02-10,38.43000030517578,41.31999969482422,37.459999084472656,41.31999969482422,2160182.0,-0.021888536276711834,1.671281263364643,-13.761961852861035,37.05839787653087,33.05996280707283,0.7612014989190783,2.6269247698491682,4.2741560259184865,7.951727371663978,19.35946845162541,3.8600006103515625,-3.4585765278225153,-2.0074995040893526,-7.287972664310196,3.272973656131491,-4.647736084199771,0.6327370760210655,-1.5546010756116857,25.129561329649086,-8.282856945486152,2.6402365801104213,2,0.9599990844726562,3.065000534057617,5.372500419616699,8.274999618530273,-1.529998779296875,3,-0.08222742186620591,-1.0533345540364583,39.290000915527344,1.3617068766105753,38.65999984741211,2.714301284546516,39.400001525878906,-0.08222742186620591 4243,2022-02-11,37.97000122070313,39.33000183105469,37.88000106811523,38.25,1471643.0,-0.011969791330204482,-5.304363690643858,0.0968854112218097,44.386876253241944,34.25601472960314,1.2823758210972898,2.6543772173075055,4.670251202712819,8.295139569697845,20.053771253346003,1.4500007629394602,-3.0947146650189694,-2.1064987182617116,-6.9913199115140685,2.778322474990645,-4.548909314887894,0.33591187836447034,-0.9168179725286336,13.212488486731761,-23.250973608879622,2.442410596626179,2,1.4199981689453054,3.5249996185302663,6.3124990463256765,8.734998703002923,-0.8199996948242259,4,-0.058730562827067456,1.671281263364643,38.43000030517578,-1.0533345540364583,39.290000915527344,1.3617068766105753,38.65999984741211,-0.058730562827067456 4244,2022-02-14,37.59000015258789,37.79999923706055,36.63999938964844,37.41999816894531,1218557.0,-0.010007928783211217,2.932201855623444,-0.6071525885558737,47.112735669447886,35.745112526329606,1.475822357841146,2.6371788288476807,5.019623012409824,8.533125768311763,21.446096984509904,1.3300018310546946,-2.5972492176757456,-2.1484998703002915,-6.713285759555681,2.4162860189550983,-4.4308928149279865,0.13389307432740338,3.729999542236328,20.299160277592566,-19.918421134920226,2.2823929446276963,2,1.3899993896484375,3.450000762939453,6.7925004959106445,9.114999771118164,-0.9900016784667969,0,-0.007714842094976082,-5.304363690643858,37.97000122070313,1.671281263364643,38.43000030517578,-1.0533345540364583,39.290000915527344,-0.007714842094976082 4245,2022-02-15,37.95000076293945,37.97000122070313,37.209999084472656,37.29999923706055,1157639.0,0.009577031361804211,1.2028969482529606,3.8234937731403567,47.87715782744962,37.44208900317901,0.8562771695657077,1.7751371677302359,4.5961159879521745,8.006853137507235,22.622054178818058,0.7600021362304759,-2.3265527788330616,-1.4119993209838881,-5.150163866696047,2.326165224728271,-3.2810815938399642,0.45708295187218795,3.276398925781251,27.991480509995647,-15.79771378628849,1.8690822728560783,2,1.029998779296875,3.0900001525878906,6.432499885559082,8.754999160766602,-2.049999237060547,1,-0.06561269113065316,2.932201855623444,37.59000015258789,-5.304363690643858,37.97000122070313,1.671281263364643,38.43000030517578,-0.06561269113065316 4246,2022-02-16,38.43000030517578,39.0,38.060001373291016,38.540000915527344,963636.0,0.012648209027312562,-1.211765445063773,-0.16923131096165359,57.684632030347004,40.56820929717039,0.1524560519439433,0.9326205761774418,4.091695317357228,7.351146406627848,24.02119329442135,1.0499992370605469,-2.1839390755222254,-0.6714998245239272,-3.836640324147041,2.4936406750991864,-2.2540700743354805,0.911070425287626,2.7046713775634785,38.247880316326416,-9.66708599646799,1.5825702498115555,2,0.5499992370605469,2.6100006103515625,5.952500343322754,8.274999618530273,-3.170001983642578,2,-0.06505334322527445,1.2028969482529606,37.95000076293945,2.932201855623444,37.59000015258789,-5.304363690643858,37.97000122070313,-0.06505334322527445 4247,2022-02-17,36.91999816894531,38.47999954223633,36.75,38.31999969482422,1287439.0,-0.039292274895639245,1.0116259470201026,12.727215980024969,42.38477271797755,41.61267169340351,1.6020499732877767,1.9918599809039037,5.575022970185415,8.709685340462414,25.626793373269585,1.7299995422363281,-2.1157445248035955,-1.8305019378662095,-4.191139946810701,0.5301360710782816,-3.010820942338455,-0.6501829333939639,4.124780067932129,10.408867106845461,-37.17051540538898,1.1803190044722467,2,2.0600013732910156,4.120002746582031,7.462502479553223,9.785001754760742,-0.7199974060058594,3,0.0021668969399348814,-1.211765445063773,38.43000030517578,1.2028969482529606,37.95000076293945,2.932201855623444,37.59000015258789,0.0021668969399348814 4248,2022-02-18,35.27000045776367,37.02000045776367,35.209999084472656,36.90999984741211,1412033.0,-0.044691164491159396,-1.0568172458786147,1.171426858709217,28.15534627811583,41.33693899941815,3.0122988787042857,3.2783171878158086,7.086745084397215,10.20858387527693,26.379125927761017,1.8100013732910156,-2.061938928262748,-3.1429996490478516,-5.465250207005788,-0.8207490910899153,-4.304124928026816,-1.981874370068887,5.686682202169187,1.5831493086240318,-38.83289822597955,1.1611252789789666,2,2.9949989318847656,5.204999923706055,9.112500190734863,10.654998779296875,2.4300003051757812,4,0.04621494320838426,1.0116259470201026,36.91999816894531,-1.211765445063773,38.43000030517578,1.2028969482529606,37.95000076293945,0.04621494320838426 4249,2022-02-21,35.33000183105469,35.81999969482422,34.860000610351555,35.540000915527344,913529.0,0.0017012013754540423,1.4935149863760402,0.12804826989458407,25.628159583857013,40.523934418889866,2.586223156568437,3.0651587488630625,6.845694665594522,10.043081992625218,26.059867670718283,0.9599990844726634,-1.7981675538331316,-2.885998344421388,-5.546044868116645,-0.22595182072613085,-4.216021606269017,-1.5559750825737595,5.3968134858597665,11.352688164116929,-21.65013130701415,1.3300232618476284,2,2.759998321533203,4.969999313354492,9.242499351501465,10.59499740600586,4.869998931884766,0,0.05151428249359613,-1.0568172458786147,35.27000045776367,1.0116259470201026,36.91999816894531,-1.211765445063773,38.43000030517578,0.05151428249359613 4250,2022-02-22,34.5,35.59000015258789,34.009998321533196,34.259998321533196,1029208.0,-0.023492832947580644,-3.2702655332573203,-1.1428701180745116,24.147744308481734,39.38175806060549,3.088903785625668,3.7968441235599215,7.5505813748030235,10.756895699719735,25.455143440074675,1.5800018310546946,-1.669428078066197,-3.5300001144409165,-6.666441158404581,-0.39355907047725225,-5.098220636422752,-1.9617795924590808,5.8748064345206785,9.819669612162512,-16.86753385954794,1.568220521981834,2,3.164999008178711,5.375,10.072501182556152,11.424999237060547,5.6399993896484375,1,0.0608695209890171,1.4935149863760402,35.33000183105469,-1.0568172458786147,35.27000045776367,1.0116259470201026,36.91999816894531,0.0608695209890171 4251,2022-02-23,33.810001373291016,34.970001220703125,33.810001373291016,34.34000015258789,1069157.0,-0.019999960194463262,-3.3773679967754937,-2.208312802988093,26.370232913361903,38.194184175808935,3.262951212965639,4.346618581380753,8.106801752097539,11.321043486271897,24.767135240640496,1.1599998474121094,-1.5797175057177881,-3.9894989013671847,-7.6406179475812195,-0.33837985515314983,-5.815058424474202,-2.1639393782601672,6.055620412190663,0.0,-24.273534034741967,1.8255595231070156,2,2.760000228881836,5.965000152587891,10.762499809265137,12.114997863769531,7.6699981689453125,2,0.06181603276239245,-3.2702655332573203,34.5,1.4935149863760402,35.33000183105469,-1.0568172458786147,35.27000045776367,0.06181603276239245 4252,2022-02-24,33.09999847412109,33.330001831054695,31.15999984741211,32.279998779296875,2266742.0,-0.020999789125439428,2.390611123363089,-1.5471727989865705,21.227387195985415,35.620907613891546,3.5060858736584137,5.015260792211528,8.696841102432806,11.888771939786658,23.75679188926157,2.6500015258789062,-1.537168102746577,-4.510001754760751,-8.711770902009413,-0.3082326075120889,-6.610886328385085,-2.4091171811364163,6.160061270141526,33.10577516463074,8.312529331666155,2.1008845736243327,2,1.980001449584968,4.520002365112312,11.472502708435066,12.82500076293946,9.370002746582045,3,0.06525679598145273,-3.3773679967754937,33.810001373291016,-3.2702655332573203,34.5,1.4935149863760402,35.33000183105469,0.06525679598145273 4253,2022-02-25,34.360000610351555,34.459999084472656,32.310001373291016,33.259998321533196,1838835.0,0.0380665315503137,2.3076907276392222,1.3414667051238032,26.271205313846536,33.30518201882473,1.8776033101018257,3.61949660412575,7.328398590593132,10.509622299529745,22.661074833126765,2.1499977111816406,-1.5522998942851771,-3.0459997177124123,-7.468475443307966,1.3764760078831415,-5.257237580510186,-0.834761854914639,3.9280519462889956,68.66954651761499,44.29665073674654,2.211237862797776,2,0.7199993133544993,2.8799991607666087,9.975000381469734,11.564998626708991,7.059997558593757,4,0.053550643769009865,2.390611123363089,33.09999847412109,-3.3773679967754937,33.810001373291016,-3.2702655332573203,34.5,0.053550643769009865 4254,2022-02-28,35.18000030517578,35.439998626708984,32.740001678466804,33.169998168945305,4631486.0,0.023864949949307768,1.1343859691446574,1.8272708672176068,33.73833265061003,31.73420144362033,0.7596829390209123,2.5697464951260756,6.42240304489178,9.57626920189361,22.526169726649073,2.6999969482421804,-1.5690033399057768,-1.996500015258789,-6.37864222751741,2.3856421969998323,-4.187571121388103,0.19457109087052515,2.2526859263573584,90.74492507521755,62.787300839001794,2.191071106129312,2,-0.10000038146972656,1.3400001525878906,8.682499885559082,10.744998931884766,6.869998931884766,0,0.07163162125933598,2.3076907276392222,34.360000610351555,2.390611123363089,33.09999847412109,-3.3773679967754937,33.810001373291016,0.07163162125933598 4255,2022-03-01,31.56999969482422,35.09999847412109,31.45000076293945,35.09999847412109,1915333.0,-0.1026151386877745,1.0679880869016498,-1.7562164316486588,21.783637635201416,27.745202066381932,3.7654886108015972,5.798949411572593,9.833374654162334,13.073446967810519,22.838141869358065,3.7299995422363317,-1.8049328286432669,-5.176000595092773,-9.986521758045953,-0.365479432139594,-7.581261176569363,-2.7707400136161837,5.109964170614397,9.579438419360129,-13.945807935745394,2.40526058147659,3,3.25,4.670000076293945,11.117501258850098,13.360000610351562,10.279998779296875,1,0.27336082203162304,1.1343859691446574,35.18000030517578,2.3076907276392222,34.360000610351555,2.390611123363089,33.09999847412109,0.27336082203162304 4256,2022-03-02,36.06999969482422,37.29999923706055,31.29999923706055,31.56999969482422,4063031.0,0.14254038782071188,-1.3809519484471025,-1.2747879762429675,43.18706809363888,27.83434599701097,-1.2342803565782816,1.04621808546203,5.2070332653157365,8.475906033581076,23.06388595690295,5.9999999999999964,-1.9712678419286576,-0.48150062561035156,-5.05351790747401,4.090516656253307,-2.767509266542177,1.804508015321474,-4.909999847412109,79.96743217417884,54.30516936105636,2.2860086409318283,3,-1.8400001525878906,0.1700000762939453,6.1375017166137695,7.870000839233398,4.459999084472663,2,0.11283614442082279,1.0679880869016498,31.56999969482422,1.1343859691446574,35.18000030517578,2.3076907276392222,34.360000610351555,0.11283614442082279 4257,2022-03-03,35.70000076293945,38.52999877929688,35.290000915527344,36.91999816894531,2535467.0,-0.0102578024678458,-2.1764730081735686,-0.27111053466796875,43.41265376400648,29.52960238433215,-1.179583024570391,1.2702710110091218,5.4747350004087565,8.745222250668299,22.301133819104535,3.2399978637695384,-2.2057600895892975,-0.7174995422363253,-5.220443399250279,3.785444314777628,-2.9689714707433055,1.533972386270655,-4.417200927734374,60.85756299395181,32.23165980160605,2.251471928506977,3,-0.8550014495849609,0.5399990081787109,6.407500267028809,7.840000152587891,6.630001068115234,3,0.16190472425135494,-1.3809519484471025,36.06999969482422,1.0679880869016498,31.56999969482422,1.1343859691446574,35.18000030517578,0.16190472425135494 4258,2022-03-04,34.240001678466804,36.02999877929688,33.939998626708984,35.29999923706055,2680939.0,-0.040896332024404014,-1.5180669179152582,0.8688523052389604,40.85200020500608,31.22114023112649,0.13292421179421865,2.497608905264144,6.771130703662948,10.09885878857957,21.68332926984185,2.0900001525878977,-2.6707354957913125,-1.9484987258911062,-6.402570048856802,2.5055725970745932,-4.175534387373958,0.2785369355917453,-2.9400024414062536,40.663936757274996,10.530987623297307,2.2270356614828493,3,0.6049976348876882,1.99999809265136,7.027499198913567,8.044998168945305,7.379997253417969,4,0.24036212438073834,-2.1764730081735686,35.70000076293945,-1.3809519484471025,36.06999969482422,1.0679880869016498,31.56999969482422,0.24036212438073834 4259,2022-03-07,31.8700008392334,34.189998626708984,31.690000534057614,33.720001220703125,2254945.0,-0.06921731083687055,-1.2624406974506228,1.7452873985144357,35.03937425464882,32.43132133625617,2.190906895683142,4.505558673907288,8.94758249582948,12.360569179892764,21.43480043030833,2.5500011444091903,-2.928764511736439,-3.9419995307922377,-8.524224282021997,0.6402252204375216,-6.233111906407117,-1.650887155177358,-0.28080162048339474,7.883840086614158,-21.589712851415907,2.2911123756148797,3,2.9749984741210938,4.369998931884766,9.397500038146973,10.125,12.489999771118164,0,0.29965475614156367,-1.5180669179152582,34.240001678466804,-2.1764730081735686,35.70000076293945,-1.3809519484471025,36.06999969482422,0.29965475614156367 4260,2022-03-08,34.110000610351555,34.700000762939446,30.809999465942386,31.31999969482422,2491393.0,0.07028552595331639,-1.041994695470122,-1.5081082920160427,40.21739449678228,33.969894845525104,-0.12318644324962236,2.010274489910074,6.536394556699328,10.001851092566177,21.20054898034244,3.8900012969970597,-2.8431746709952392,-1.4744997978210534,-5.910840156414231,2.9618405607721243,-3.692669977117639,0.7436703814755319,4.419998168945327,42.74613261559024,13.78834795294511,2.218170179296588,3,0.5599985122680806,1.9549989700317454,7.157500267028816,7.744998931884773,9.939998626708991,1,0.23277626750611646,-1.2624406974506228,31.8700008392334,-1.5180669179152582,34.240001678466804,-2.1764730081735686,35.70000076293945,0.23277626750611646 4261,2022-03-09,34.700000762939446,36.900001525878906,33.830001831054695,36.0,2111823.0,0.017296984521566916,-1.0197385675045254,-0.4659493944341025,44.7542603454716,36.58399186213468,-0.6410801121983312,1.1159890215463122,5.761768826506859,9.280828091179728,20.61952197892288,3.0699996948242116,-2.7292680034048757,-0.6549996376037654,-4.745643660620878,3.435644385413344,-2.7003216491123183,1.3903223739047874,3.675598030090349,50.3886223185009,18.296162319798484,2.045322011508555,3,-0.030001640319810008,1.3649988174438548,6.152500152587898,7.154998779296882,9.3499984741211,2,0.2060518027082594,-1.041994695470122,34.110000610351555,-1.2624406974506228,31.8700008392334,-1.5180669179152582,34.240001678466804,0.2060518027082594 4262,2022-03-10,35.27000045776367,35.970001220703125,34.169998168945305,34.799999237060554,1463049.0,0.016426503812443816,-1.0809243456594033,-0.3615396127199613,50.0,39.22052460504062,-0.9732408745629186,0.3131679890523529,5.019309447504384,8.585302690346609,21.281686168074604,1.8000030517578196,-2.498283063975407,0.07300004959106587,-3.753110277303861,3.899110376485993,-1.840055113856394,1.9860552130385258,2.9542863487243736,73.23480268030936,35.742992835015514,1.9130551634474635,3,-0.6000013351440359,0.7949991226196289,5.392499923706055,6.284999847412109,8.360000610351555,3,0.14913519289097077,-1.0197385675045254,34.700000762939446,-1.041994695470122,34.110000610351555,-1.2624406974506228,31.8700008392334,0.14913519289097077 4263,2022-03-11,35.7400016784668,36.43999862670898,34.90999984741211,35.36999893188477,1325152.0,0.013325807048569782,-1.3720894471945622,0.7872378416985878,51.000487402379896,41.13854179968171,-1.371087376376643,-0.35043203014872404,4.399386502604614,7.989478039939783,21.90198771988469,1.529998779296868,-2.2466753188649022,0.654501247406003,-2.9552076804948797,4.264210175306882,-1.1503532165444383,2.4593557113564444,2.3359993812103355,80.95238990076466,38.49543015475454,1.8048544639504398,3,-1.0700025558471609,0.3249979019165039,4.562499046325684,5.754999160766602,8.549999237060547,4,0.18438723679630775,-1.0809243456594033,35.27000045776367,-1.0197385675045254,34.700000762939446,-1.041994695470122,34.110000610351555,0.18438723679630775 4264,2022-03-14,37.29999923706055,37.97999954223633,36.02999877929688,36.06999969482422,1691910.0,0.04364850266735276,-1.9770972805022797,3.324298410211005,56.5975473044006,45.006753985148286,-2.904139466958597,-2.037745993692866,2.702569147020739,6.296601523848501,21.65939676964954,2.2399978637695312,-1.8084827725088601,2.228998851776126,-1.3404556005660169,5.798453304118269,0.4442716256050545,4.013726077947197,-6.4899997711181605,90.51603489623304,42.11594647721739,1.784727226171072,3,-2.630000114440911,-1.234999656677246,2.7900009155273438,4.195001602172852,7.209999084472656,0,0.11581768855726837,-1.3720894471945622,35.7400016784668,-1.0809243456594033,35.27000045776367,-1.0197385675045254,34.700000762939446,0.11581768855726837 4265,2022-03-15,35.459999084472656,36.95000076293945,35.139999389648445,36.79999923706055,1263651.0,-0.049329763812962835,1.207314435111885,-1.089431423813024,53.68796939784406,46.17352079672664,-0.5077047309285803,-0.4151396763080939,4.347053046523158,7.967883115996699,21.649211269337247,2.1599998474121023,-1.5271558534209646,0.5134987831115723,-2.797485982479401,3.824483548702549,-1.1419935996839143,2.168991165907059,-4.50659961700439,39.27706391321962,-14.61554214313864,1.6554923827954877,3,-0.7899999618530202,0.6050004959106445,4.630001068115234,6.035001754760742,8.420001983642571,1,0.25098707714789725,-1.9770972805022797,37.29999923706055,-1.3720894471945622,35.7400016784668,-1.0809243456594033,35.27000045776367,0.25098707714789725 4266,2022-03-16,35.93000030517578,36.75,35.09999847412109,36.310001373291016,1650975.0,0.013254405889393528,1.619053529962076,0.2835828543611379,56.3940390747024,47.61589694235952,-1.1171316186776892,-1.1405124255073247,3.664267976096184,7.337847728952639,22.361507454207914,1.6500015258789134,-1.382735074350741,1.1085000038146973,-1.8148162652018769,4.031816272831268,-0.35315813069358626,2.570158138322981,-4.836068836212153,46.19426514038792,-9.901107135196554,1.4616581345082855,3,-1.5350008010864258,0.13499927520751953,4.159999847412109,5.565000534057617,6.700000762939446,2,0.22599495861164987,1.207314435111885,35.459999084472656,-1.9770972805022797,37.29999923706055,-1.3720894471945622,35.7400016784668,0.22599495861164987 4267,2022-03-17,37.0,37.52000045776367,36.150001525878906,36.45000076293945,2160346.0,0.029780119280157225,-1.3826115801170948,-1.4473623450283593,56.016407372137664,49.30083107204081,-2.2164133298757562,-2.323329592807866,2.3489109300004998,6.115923957559474,22.29990233702013,1.5900001525878906,-0.6487849889863924,2.174499607086183,-0.7611001492041467,5.110099363376513,0.7066997289410182,3.642299485231348,-5.768347169570916,68.07818763342122,13.012662174371876,1.4677998781451649,3,-2.6050004959106445,-0.9350004196166992,3.202500343322754,4.495000839233398,5.6100006103515625,3,0.19054051992055543,1.619053529962076,35.93000030517578,1.207314435111885,35.459999084472656,-1.9770972805022797,37.29999923706055,0.19054051992055543 4268,2022-03-18,36.900001525878906,37.349998474121094,35.599998474121094,37.29999923706055,2171540.0,-0.0027026614627322365,6.000053406169176,-0.7272695746259857,54.05278376758029,51.4134321290332,-1.8991270457474627,-2.2081682120756625,2.2440763349603188,6.052932880419519,21.620424824188994,1.75,-0.5569300559371158,1.9930010795593276,-1.0817662674732773,5.0677684265919325,0.45561740604302514,3.53038475307563,-5.5333817612136755,62.50008278419824,11.454211718538303,1.5373836735163022,3,-2.505002021789551,-1.830000877380371,3.5424985885620117,4.594999313354492,7.0,4,0.18238480390079115,-1.3826115801170948,37.0,1.619053529962076,35.93000030517578,1.207314435111885,35.459999084472656,0.18238480390079115 4269,2022-03-21,37.150001525878906,37.29999923706055,36.52000045776367,37.099998474121094,986452.0,0.006775067470516705,3.4571553133514987,-0.1250083446980173,65.62150848877087,54.23611146147637,-1.4766840783128359,-2.4399234642956174,1.8114587411239356,5.638145674338247,20.757832076827455,0.779998779296875,-0.4336649051481203,2.152001094818118,-1.0792257003709906,5.383227890007227,0.5363876972235673,3.767614492412669,-5.651114165662253,84.71080047100443,27.245715874345926,1.6156133975945541,3,-1.2450008392333984,-2.245001792907715,3.2924985885620117,4.344999313354492,8.64999771118164,0,0.19219378455946146,6.000053406169176,36.900001525878906,-1.3826115801170948,37.0,1.619053529962076,35.93000030517578,0.19219378455946146 4270,2022-03-22,36.599998474121094,37.20000076293945,36.15999984741211,37.20000076293945,968056.0,-0.014804926760896064,2.46665649417943,-11.999313396399145,51.90509987458943,55.03064918693391,-0.5993595508043441,-1.8177227584773945,2.1496675579772244,6.053937416492417,19.560357679997033,1.0400009155273438,-0.13384320529879545,1.4969981193542452,-1.8018635656682491,4.7958598043767395,-0.1524327231569984,3.146428961865489,-4.9714888702640465,61.983420267375486,7.060501848777328,1.6494308425112467,3,-0.5249996185302734,-1.6949987411499023,3.410001754760742,4.895002365112305,4.600002288818359,1,0.21612022342036608,3.4571553133514987,37.150001525878906,6.000053406169176,36.900001525878906,-1.3826115801170948,37.0,0.21612022342036608 4271,2022-03-23,35.900001525878906,37.29999923706055,35.900001525878906,37.150001525878906,1057444.0,-0.019125600476107563,-1.239996337890625,2.0833253860776795,50.70224997522053,55.10867696195841,0.3226930389080991,-1.0046278106640258,2.6127967377457963,6.611256270063414,18.26014835730361,1.3999977111816406,0.5329676549105216,0.6925011634826674,-2.5660674421634013,3.9510697691287326,-0.9367831393403634,2.3217854663056983,-4.144462123254275,15.625142802647238,-36.95474275385124,1.6292843028230333,3,0.5449981689453125,-0.9950017929077148,4.10999870300293,5.594999313354492,4.569999694824226,2,0.22228410036372437,2.46665649417943,36.599998474121094,3.4571553133514987,37.150001525878906,6.000053406169176,36.900001525878906,0.22228410036372437 4272,2022-03-24,35.2599983215332,36.36999893188477,35.009998321533196,36.25,1469038.0,-0.017827386549951862,1.2113839292636988,0.7920013427734375,53.80028499365967,55.41976558321172,1.0740791292066376,-0.20501705961677885,2.9990982909231008,7.118420454911053,16.112511245523365,1.3600006103515767,0.9478446330516022,-0.055502033233644,-3.1594788138261976,3.0484747473589096,-1.6074904235299243,1.4964863570626363,-3.3799697161163387,10.683759987088989,-41.61046273545104,1.551988390296277,3,1.2350006103515625,-0.5899991989135671,4.750001907348633,6.235002517700195,7.390003204345703,3,0.20901880593911382,-1.239996337890625,35.900001525878906,2.46665649417943,36.599998474121094,3.4571553133514987,37.150001525878906,0.20901880593911382 4273,2022-03-25,36.20000076293945,36.88000106811523,35.5,36.79999923706055,1832201.0,0.026659174309494826,2.631571550469356,0.6060580372452538,68.05670820994828,56.69300568382813,0.2304207611557132,-1.0541502278722135,1.8117311035633321,6.052570546026615,14.547257198646719,1.6200027465820241,1.2357114713253026,0.7925004005432115,-2.301288708422227,3.88628950950865,-0.7543941539395078,2.3393949550259308,-4.1979727387861985,51.965151338475266,-5.701034640853905,1.5468945544827202,3,0.06499862670898438,-1.5300016403198171,3.809999465942383,5.295000076293945,7.229999542236328,4,0.1770718152573767,1.2113839292636988,35.2599983215332,-1.239996337890625,35.900001525878906,2.46665649417943,36.599998474121094,0.1770718152573767 4274,2022-03-28,37.70000076293945,38.81999969482422,36.54999923706055,36.54999923706055,2024245.0,0.04143646321509631,-2.9478216448952783,-1.9166740841524357,65.95555082344877,58.056070286673105,-1.3487025098400096,-2.4829819280821113,0.10377622210313575,4.4359242122218845,13.276340159103361,2.6199989318847656,1.398849977941751,2.1665003776550265,-1.089297824619166,5.422298579929219,0.5386012765179302,3.7943994787921227,-5.578413308424537,70.60371317091345,10.593766736155217,1.6278991011370945,3,-0.7850017547607422,-2.8850011825561523,1.669999122619629,3.229999542236328,4.849998474121094,0,0.1644562503307505,2.631571550469356,36.20000076293945,1.2113839292636988,35.2599983215332,-1.239996337890625,35.900001525878906,0.1644562503307505 4275,2022-03-29,40.20000076293945,40.47999954223633,38.27000045776367,38.47000122070313,2349358.0,0.066312996005496,-1.0751154706492325,1.5043454319890075,70.89665071992246,59.667471580586444,-3.470594807006634,-4.53584921958236,-2.6158449053792125,1.8182606425333603,11.732536422560278,2.779998779296875,1.5807613627995352,4.23500032424927,0.9043106117101019,7.565690036788439,2.569655467979686,5.900345180518855,-7.8104768188121625,94.88119347693888,32.26399337315554,1.6653448562695825,3,-2.4550018310546875,-4.555001258850098,-1.005000114440918,0.5550003051757741,2.989997863769524,1,0.13930344198609457,-2.9478216448952783,37.70000076293945,2.631571550469356,36.20000076293945,1.2113839292636988,35.2599983215332,0.13930344198609457 4276,2022-03-30,40.13999938964844,40.38999938964844,39.20000076293945,40.290000915527344,1329041.0,-0.001492571446573998,5.8000217983651225,-0.0867061072657878,69.24899950936681,61.13775959583413,-3.0738510214662256,-4.379857339998978,-2.721372212919107,1.7544245095306081,11.387775960613663,1.1899986267089844,1.507645744800982,3.971498966217041,0.152283206633669,7.790714725800413,2.061891086425355,5.881106846008727,-7.265046909634606,93.78427647692214,31.167171686168274,1.9096078797916847,3,-2.395000457763672,-4.494999885559082,-1.369999885559082,0.19000053405761008,-1.2099990844726562,2,0.02640760810684961,-1.0751154706492325,40.20000076293945,-2.9478216448952783,37.70000076293945,2.631571550469356,36.20000076293945,0.02640760810684961 4277,2022-03-31,41.47999954223633,41.709999084472656,39.150001525878906,39.150001525878906,1905771.0,0.03338316325269952,-1.1974246678509155,-15.533162097553532,71.22779604242213,63.04609429303877,-4.14770914068032,-5.549139297824851,-4.224414322043188,0.2840286062633197,11.838257823643083,2.55999755859375,1.6904627142394801,5.022499179840089,0.5360856667532872,9.508912692926891,2.7792924232966882,7.26570593638349,-8.148744238489144,96.29630312166367,34.51142815495661,2.243206756543402,3,-3.1200008392333984,-5.220000267028809,-3.307497978210449,-1.2499980926513672,-2.479999542236328,3,-0.02434904370007962,5.8000217983651225,40.13999938964844,-1.0751154706492325,40.20000076293945,-2.9478216448952783,37.70000076293945,-0.02434904370007962 4278,2022-04-01,42.47000122070313,43.290000915527344,40.86999893188477,41.54999923706055,2119305.0,0.023866964546582325,-1.122806342428929,0.394850972912355,69.96138468413298,63.528302759190126,-4.765678339519667,-6.20931114942686,-5.307418873516909,-0.8231538952185389,11.98407688901984,2.420001983642571,1.81654952953145,5.601000881195077,0.5029356953863058,10.699066067003844,3.051968288290695,8.150033474099459,-8.468446414497912,87.83383545075402,28.457074176769623,2.549032592904384,4,-3.3200016021728587,-5.420001029968269,-6.1200008392334055,-3.5650005340576243,-3.069999694824226,4,0.004238292912693176,-1.1974246678509155,41.47999954223633,5.8000217983651225,40.13999938964844,-1.0751154706492325,40.20000076293945,0.004238292912693176 4279,2022-04-04,41.41999816894531,42.810001373291016,41.13999938964844,42.61000061035156,1108124.0,-0.02472340526437211,1.1006261845925003,-1.2934781256608228,74.50655242662829,66.03957526497221,-3.4042748038722266,-4.645330816263211,-4.275883056714974,0.11786112789439329,11.362265836534071,1.6700019836425781,1.8703276907643414,4.073497962951663,-0.8386832188604458,8.985679144763772,1.617407372045605,6.529588553857721,-6.489598751807883,62.74895266812213,0.7954401916526166,2.4560905909060557,4,-2.269998550415039,-4.369997978210449,-5.259998321533203,-2.5149974822998047,-1.779998779296875,0,0.04852733522662178,-1.122806342428929,42.47000122070313,-1.1974246678509155,41.47999954223633,5.8000217983651225,40.13999938964844,0.04852733522662178 4280,2022-04-05,42.04999923706055,42.5099983215332,41.15999984741211,41.540000915527344,1007826.0,0.015210069917086066,-1.1259810827128194,-0.4285691388418731,74.83763554625824,68.72128477286529,-3.553591427287138,-4.901278659878436,-4.883561654153297,-0.6091503911987388,10.434634423274655,1.3499984741210938,2.0232856451717183,4.306499099731447,-0.7844843316231973,9.39748253108609,1.7610073840541247,6.851990815408769,-6.283639670084128,70.04826422034579,5.849273999059818,2.5454917156773216,4,-2.8999996185302734,-4.999999046325684,-6.249999046325684,-3.144998550415039,-1.2700004577636648,1,0.01189060663666619,1.1006261845925003,41.41999816894531,-1.122806342428929,42.47000122070313,-1.1974246678509155,41.47999954223633,0.01189060663666619 4281,2022-04-06,41.849998474121094,42.45000076293945,41.290000915527344,41.86000061035156,1156146.0,-0.004756260798292278,-1.0531020653428846,-0.019612096370041812,71.17901005879622,70.65225422454714,-2.705318106828635,-4.36178398064412,-4.669549691724818,-0.5126190806395741,10.528179457423315,1.1599998474121094,1.9320676894685533,3.7489984512329073,-1.4452362110324515,8.943233113498266,1.151881120100228,6.346115782365587,-5.331274772289582,65.2173272052455,1.446692920867406,2.5971173311326776,4,-2.454998016357422,-4.7999982833862305,-6.319998741149902,-2.944997787475586,-1.3999977111816406,2,0.0320191207035887,-1.1259810827128194,42.04999923706055,1.1006261845925003,41.41999816894531,-1.122806342428929,42.47000122070313,0.0320191207035887 4282,2022-04-07,40.52999877929688,42.150001525878906,40.36000061035156,41.66999816894531,1129903.0,-0.03154121249587294,-1.4189271390718918,113.97559115179182,64.32515156405435,70.23763681944781,-0.6248653111214537,-2.769507507440615,-3.3012644486826375,0.7132278807686134,10.41849140634471,1.7900009155273438,2.1836261711565896,2.165998840332037,-2.95685906898499,7.288856749649064,-0.39543011432648,4.727427794990554,-3.334147356095791,5.80198468392722,-55.728101679907724,2.5614289546585143,4,-0.6099987030029368,-3.479998588562019,-5.294999122619636,-1.6249980926513743,0.8300018310546804,3,-0.039476894209490965,-1.0531020653428846,41.849998474121094,-1.1259810827128194,42.04999923706055,1.1006261845925003,41.41999816894531,-0.039476894209490965 4283,2022-04-08,42.33000183105469,42.33000183105469,40.349998474121094,41.150001525878906,1264585.0,0.04441162363610207,2.355937025183461,-1.0350885411786817,68.21376336886202,70.48854932449372,-1.6359181994214396,-4.269383950425606,-5.081038969199554,-1.168063745002918,10.553413172530089,1.9800033569335938,2.589146648989029,3.6365018844604506,-1.6216716335649934,8.894675402485895,1.0074151254477286,6.265588643473173,-4.524735458620974,80.48784648187633,20.985712697304912,2.629086759012721,4,-1.5500011444091797,-5.280001640319824,-6.787502288818359,-3.4250011444091797,-1.8000030517578054,4,-0.0786676514767285,-1.4189271390718918,40.52999877929688,-1.0531020653428846,41.849998474121094,-1.1259810827128194,42.04999923706055,-0.0786676514767285 4284,2022-04-11,41.61999893188477,42.34000015258789,41.38999938964844,42.20000076293945,959265.0,-0.016773042014116668,1.2093025318926207,-0.49152684834965293,67.45478010470512,70.10611925613624,-0.34798125588347517,-3.393109799110192,-4.40151726010685,-0.5390341823216644,11.390387146023933,0.9500007629394531,3.0247732369180724,2.7104990005493264,-2.6603634952588635,8.081361496357516,0.02506775264522787,5.395930248453425,-3.2662591051416925,58.79632164258083,-0.375755200901132,2.6854312479040963,4,-0.39999771118164773,-4.5699987411499094,-6.077499389648445,-2.714998245239265,-1.0,0,-0.05333967955258989,2.355937025183461,42.33000183105469,-1.4189271390718918,40.52999877929688,-1.0531020653428846,41.849998474121094,-0.05333967955258989 4285,2022-04-12,44.36000061035156,44.36000061035156,41.72000122070313,41.7400016784668,2362302.0,0.06583377579973204,1.015267531234661,-4.517225276893586,75.76123092363416,70.82970052438817,-2.7220870319302577,-5.725719120300546,-7.154007068595874,-3.344578928206616,12.222518413045437,2.7400016784667898,3.303178959183711,5.005500602722165,-0.6302439463912037,10.641245151835534,2.1876283281654807,7.82337287727885,-5.512634674730059,100.0,33.86051556609753,2.8178722745566827,4,-2.604999542236328,-6.77500057220459,-8.817501068115234,-5.454999923706055,-3.7900009155273438,1,-0.1064021901659239,1.2093025318926207,41.61999893188477,2.355937025183461,42.33000183105469,-1.4189271390718918,40.52999877929688,-0.1064021901659239 4286,2022-04-13,44.04999923706055,44.88000106811523,43.43999862670898,44.22000122070313,980215.0,-0.006988308589397918,-1.0719411824436298,-0.06488627975137753,77.31507275417971,71.50606460347234,-2.010556582517296,-5.0343084297864635,-6.8532611645629515,-3.0871005176100397,13.152615763064757,1.44000244140625,3.5534230157567777,4.289499282836914,-1.4759417625532762,10.054940328227104,1.406778760141819,7.172219805532009,-4.541117140471435,81.6776742654608,8.171320225129634,2.8827205226950943,4,-1.4349994659423828,-4.694997787475586,-8.682499885559082,-5.319998741149902,-2.6300010681152344,2,-0.07423383687626761,1.015267531234661,44.36000061035156,1.2093025318926207,41.61999893188477,2.355937025183461,42.33000183105469,-0.07423383687626761 4287,2022-04-14,44.04999923706055,44.45000076293945,43.58000183105469,44.18999862670898,832265.0,0.0,1.6363457714893421,0.82351621227413,75.90755702021865,72.16675041859295,-1.7965955856463225,-4.72111326721901,-6.811771610159319,-3.1355262160475235,14.490258154441033,0.8699989318847656,3.526410533661462,3.9369993209838867,-1.9779379570649027,9.851936599032676,0.9795306819594956,6.894467960008278,-3.7891604844577813,81.6776742654608,5.221513537599549,2.9574686390243943,4,-1.4349994659423828,-4.5249996185302805,-8.682499885559082,-5.319998741149902,-2.6599998474121094,3,-0.08172527892105641,-1.0719411824436298,44.04999923706055,1.015267531234661,44.36000061035156,1.2093025318926207,41.61999893188477,-0.08172527892105641 4288,2022-04-19,43.63000106811523,44.77999877929688,43.18999862670898,44.61999893188477,916758.0,-0.009534578347778155,1.4274856730186787,7.071444141689834,71.07318408944872,71.78526504779524,-1.335152818445934,-3.9748620207398773,-6.3684935185057086,-2.7767873177207534,15.56366733601005,1.5900001525879048,3.54930426069555,3.1805011749267535,-2.7305426908792754,9.091545040732782,0.22497924202373554,6.136023107829772,-2.722479591340715,64.1833983143199,-12.475501680367245,2.955521932903015,4,-1.0150012969970632,-3.7350006103515554,-8.262501716613762,-4.900000572204583,-0.94000244140625,1,-0.052028430029596784,1.6363457714893421,44.04999923706055,-1.0719411824436298,44.04999923706055,1.015267531234661,44.36000061035156,-0.052028430029596784 4289,2022-04-20,44.290000915527344,44.97000122070313,43.22999954223633,43.75,960859.0,0.01512720218323449,-1.2025312177079097,-0.5454566472206517,66.72115782004195,70.88343418932675,-1.72682370676133,-4.29260875745382,-7.015762259010181,-3.4812583720907355,16.723693363188385,1.740001678466804,3.446104388294266,3.4835010528564467,-2.450892315405561,9.417894421118454,0.5163043687254429,6.4506977369874505,-2.8263322959651305,79.07691368689882,4.52790854201271,2.9671966841310025,4,-1.6300010681152344,-4.30000114440918,-8.922501564025879,-5.560000419616699,-0.7600021362304616,2,-0.08489505663821895,1.4274856730186787,43.63000106811523,1.6363457714893421,44.04999923706055,-1.0719411824436298,44.04999923706055,-0.08489505663821895 4290,2022-04-21,44.5099983215332,46.2400016784668,44.22999954223633,45.0,1137530.0,0.004967202561712458,-2.8285782794612917,-0.9074089772390116,67.63516993861083,70.48967417597282,-1.7446410534433028,-4.099824640882488,-7.196353565460633,-3.7243015548770444,17.965680937694028,2.0100021362304688,3.312289252923307,3.3079984664916964,-2.498961225530543,9.114958158513936,0.4045186204805731,6.21147831250282,-2.485316485788445,43.2786352152489,-27.646000937328992,2.90347984601112,4,-1.2149982452392578,-3.884998321533203,-9.142498970031738,-5.779997825622559,-1.0799980163574219,3,-0.0873960803491316,-1.2025312177079097,44.290000915527344,1.4274856730186787,43.63000106811523,1.6363457714893421,44.04999923706055,-0.0873960803491316 4291,2022-04-22,43.88000106811523,44.61000061035156,43.560001373291016,44.11000061035156,869714.0,-0.014154061495733505,-1.4137943130247956,0.4693852130384494,60.27397215534164,70.0395431305603,-0.8899983719370326,-2.994881781810868,-6.553768291931924,-3.128113325635262,18.976264863419797,1.0499992370605469,3.1963336838271204,2.279001235961907,-3.072834527542412,7.630836999466226,-0.396916645790256,4.95491911771407,-1.0965616606805,22.623008229732044,-43.22956700176865,2.6759178817521607,4,-0.585000991821282,-3.2550010681152273,-8.512501716613762,-5.150000572204583,-1.170001983642571,4,-0.07543302854876577,-2.8285782794612917,44.5099983215332,-1.2025312177079097,44.290000915527344,1.4274856730186787,43.63000106811523,-0.07543302854876577 4292,2022-04-25,42.63000106811523,43.27999877929688,40.90999984741211,42.77000045776367,1164231.0,-0.028486781439672648,3.086219030142751,0.6086942099414646,50.67001576037829,68.09023784072879,0.7702093006380721,-1.2273568353666704,-5.27772121150533,-1.89733994774366,19.04370633466109,2.970001220703118,2.9950364814442594,0.6605010986328068,-3.792407827579737,5.113410024845351,-1.5659533644734651,2.8869555617390787,3.6100006103515696,32.270180672016174,-29.529517722372844,2.2264544631062724,4,0.9449996948242259,-2.0050010681152273,-7.400001525878899,-3.9000005722045827,0.25999832153321023,0,-0.028383834596591773,-1.4137943130247956,43.88000106811523,-2.8285782794612917,44.5099983215332,-1.2025312177079097,44.290000915527344,-0.028383834596591773 4293,2022-04-26,42.61000061035156,43.7599983215332,42.36999893188477,43.0,1878448.0,-0.0004691639048215457,-2.195390807924058,2.785722070844545,55.45372154887147,66.7567868900806,0.9321276215335104,-0.7404774982535187,-5.216539631817469,-1.9023064392416273,19.488354386405714,1.3899993896484304,2.886493633039912,0.32000064849853516,-3.2119171285706685,3.851918425567739,-1.4459582400360702,2.0859595370331405,3.5234010314941386,31.89493769091372,-28.554311749413543,1.7659588885346027,4,0.9650001525878906,-1.9850006103515625,-7.380001068115234,-3.880000114440918,0.7399978637695312,1,-0.028631804816420026,3.086219030142751,42.63000106811523,-1.4137943130247956,43.88000106811523,-2.8285782794612917,44.5099983215332,-0.028631804816420026 4294,2022-04-27,43.900001525878906,44.060001373291016,42.70000076293945,43.0,807371.0,0.030274604483670364,1.2295069665057408,-2.307699831761806,57.99482164070181,64.78274141419922,-0.0004952560806259498,-1.6255151388910818,-6.4372699920998215,-3.1907062457026854,20.761141384405427,1.4500007629394531,2.9969875305225173,1.3000015258789048,-1.5600911130700865,4.160094164827896,-0.1300447935955873,2.730047845353397,2.1289320800781226,56.09757319492596,-3.007859972271163,1.4300463194744946,4,-0.3250007629394531,-3.2750015258789062,-9.167501449584961,-5.170001029968262,0.289997100830071,2,-0.027562707451311508,-2.195390807924058,42.61000061035156,3.086219030142751,42.63000106811523,-1.4137943130247956,43.88000106811523,-0.027562707451311508 4295,2022-04-28,45.79999923706055,45.79999923706055,43.810001373291016,44.04999923706055,1447238.0,0.04328012859092034,1.2742832728794642,1.9444411477980756,64.88319753835611,63.40142194577439,-1.8715629380134828,-3.251152263336536,-8.256096471113068,-5.096081094152865,21.631585214253395,1.9899978637695312,2.9405351776047155,2.919999313354495,-0.045330762345670905,5.885329389054661,1.437334275504412,4.402664351204578,0.12655569372558517,100.0,39.946431430617054,1.4826650378500832,4,-2.2249984741210938,-5.174999237060547,-10.394999027252197,-7.069998741149902,-1.3299980163574148,3,-0.04956332959776166,1.2295069665057408,43.900001525878906,-2.195390807924058,42.61000061035156,3.086219030142751,42.63000106811523,-0.04956332959776166 4296,2022-04-29,41.20000076293945,45.0,40.849998474121094,44.88000106811523,2787994.0,-0.10043664957965448,1.1173487063109915,-2.1028573172432994,52.02417527048047,60.74771286247014,2.549785857118273,1.509735513854693,-3.642179761392484,-0.5110185639230309,21.992330116523455,4.950000762939453,2.8446566003459495,-1.732999229431151,-4.524951226559146,1.0589527676968444,-3.1289752279951486,-0.33702323086715325,4.6262230661792,7.070752219652547,-57.37313019274569,1.3959759985639963,4,2.344999313354492,-0.5750007629394531,-5.710001468658447,-2.9250001907348633,3.279998779296875,4,0.05412620147915814,1.2742832728794642,45.79999923706055,1.2295069665057408,43.900001525878906,-2.195390807924058,42.61000061035156,0.05412620147915814 4297,2022-05-02,40.47000122070313,41.79999923706055,37.0,41.0099983215332,1211172.0,-0.017718435163063817,3.528303448524053,0.1467383304481216,43.992244432462606,57.73871956724946,3.0380408005029054,2.276928145457127,-2.8577783484223076,0.2074723588084737,22.230150857641664,4.799999237060547,2.298704935548166,-2.412498855590812,-5.34795824198077,0.5229605307991463,-3.8802285487857944,-0.9447691623958292,5.329998016357415,39.43183547209275,-22.033206161788875,1.4677296931949801,5,1.1499996185302663,0.1549987792968679,-4.795001506805427,-2.1950006484985423,5.489997863769524,0,0.05534958725485817,1.1173487063109915,41.20000076293945,1.2742832728794642,45.79999923706055,1.2295069665057408,43.900001525878906,0.05534958725485817 4298,2022-05-03,42.650001525878906,42.650001525878906,40.54999923706055,40.97000122070313,1327954.0,0.05386706793723928,1.5000022706527218,-3.111128379380772,53.038356965336185,56.21840836117104,0.7871899282339285,0.11710866039385337,-4.903730844101247,-2.016983157720105,21.761397660241137,2.180000305175774,1.7780035365016573,-0.24149856567382955,-3.1727335796147074,2.6897364482670483,-1.7071160726442685,1.2241189412966094,2.6219977569580095,64.20456836046465,2.302729453131171,1.4656175069704374,5,-1.0300006866455078,-1.7800006866455078,-7.067502498626709,-4.375000953674316,2.4599990844726562,1,0.00562714783547924,3.528303448524053,40.47000122070313,1.1173487063109915,41.20000076293945,1.2742832728794642,45.79999923706055,0.00562714783547924 4299,2022-05-04,43.43000030517578,43.52000045776367,42.45000076293945,42.709999084472656,1010342.0,0.018288364628160414,1.3777730682829652,0.42857207732935093,46.89792891578038,53.914270469745446,-0.14262775864897748,-0.5318532659908186,-5.53978870402797,-2.857471392195478,21.134585395292323,1.0699996948242188,1.3096305057870694,0.438000106811522,-2.4176616010198586,3.2936618146429026,-0.9898307471041647,1.8658309607272088,1.3456790206909162,73.06819162093004,15.325168778022196,1.427830853915689,5,-2.030000686645508,-2.0349998474121094,-7.962501049041748,-5.154999732971191,-0.43000030517578125,2,-0.0018420868176958205,1.5000022706527218,42.650001525878906,3.528303448524053,40.47000122070313,1.1173487063109915,41.20000076293945,-0.0018420868176958205 4300,2022-05-05,42.54999923706055,44.25,42.54999923706055,44.099998474121094,1598043.0,-0.020262515816983795,-1.193550451241992,-2.1527730682829653,45.179945466464716,52.23715639320356,0.4806553600161152,0.40846962486737937,-4.496347122354912,-2.009361710228532,20.365422894377193,1.7000007629394531,0.9498628186037337,-0.46700096130371094,-3.2965747450600205,2.3625728224525986,-1.8817878531818621,0.9477859305744403,1.7591393292541468,69.37499046325684,14.053969577145935,1.4147868918781548,5,-1.1499996185302734,-0.9299983978271484,-6.684999942779541,-4.274998664855957,-1.0499992370605469,3,0.03854287706355608,1.3777730682829652,43.43000030517578,1.5000022706527218,42.650001525878906,3.528303448524053,40.47000122070313,0.03854287706355608 4301,2022-05-06,43.18999862670898,43.79999923706055,41.959999084472656,42.36999893188477,1080160.0,0.01504111400996222,-1.2439034602108319,-0.5290323215766675,47.34567537846764,51.867785239657934,-0.29895191870085824,-0.13280185409943357,-4.939855239002043,-2.6768966375962933,19.635870640029356,1.8400001525878906,0.6512886236209425,0.1059984207153235,-2.670181174967283,2.88217801639793,-1.2820913771259796,1.4940882185566267,1.0600013732910227,85.37929140288244,32.01281216361038,1.3880897978413025,5,-1.7899990081787038,-1.5699977874755788,-6.494999408721917,-4.914998054504387,-1.259998321533196,4,0.02963655093062667,-1.193550451241992,42.54999923706055,1.3777730682829652,43.43000030517578,1.5000022706527218,42.650001525878906,0.02963655093062667 4302,2022-05-09,38.93000030517578,43.0,38.93000030517578,43.0,1413418.0,-0.09863390731619026,1.0,-4.96341610919351,38.27344502940308,49.95886562638367,3.7783396120459116,4.217411474311383,-0.5059269553165109,1.5428096294062428,19.83217680745485,4.259998321533196,0.18747665962852267,-4.073999977111818,-7.2267386223006085,-0.9212613319230272,-5.650369299706213,-2.4976306545174225,5.319999694824219,0.0,-49.8502192353212,1.5763693225943944,5,2.469999313354492,2.690000534057617,-2.2350010871887207,-0.6549997329711914,3.099998474121101,0,0.14256355493330597,-1.2439034602108319,43.18999862670898,-1.193550451241992,42.54999923706055,1.3777730682829652,43.43000030517578,0.14256355493330597 4303,2022-05-10,39.0,40.20000076293945,38.599998474121094,39.040000915527344,1344587.0,0.001798091299139104,-2.809511266927639,0.009828235510241572,36.40101845608426,47.55955416142616,3.511702474406981,4.095103077401262,-0.438217075830849,1.4321965216827195,19.99465400949987,1.6000022888183594,-0.13989379312470618,-3.8375001907348647,-7.457246134761768,-0.21775424670796184,-5.647373162748316,-2.0276272187214133,4.814999999999998,7.079671112419436,-37.45947905390644,1.8098729720134517,5,2.3999996185302734,2.6200008392333984,-1.6900010108947754,-0.7249994277954102,1.8499984741210938,1,0.17846151498647833,1.0,38.93000030517578,-1.2439034602108319,43.18999862670898,-1.193550451241992,42.54999923706055,0.17846151498647833 4304,2022-05-11,39.400001525878906,40.59000015258789,38.86000061035156,39.650001525878906,1126573.0,0.01025644938151049,-1.6014994894622718,6.249856952126645,36.984211656498324,44.45966684121974,2.6890275415161824,3.710496422086962,-0.7194567870782151,1.0009998362652794,20.09649839486019,1.7299995422363281,-0.24690854270759388,-3.326498794555661,-7.22858546043404,0.5755878713227176,-5.277542127494854,-1.3754554616164683,4.006098474121089,14.159342224838872,-29.277709499480004,1.9510433329391907,5,1.5999984741210938,2.219999313354492,-1.300001621246338,-1.955000877380371,2.329998016357422,2,0.14492382901869139,-2.809511266927639,39.0,1.0,38.93000030517578,-1.2439034602108319,43.18999862670898,0.14492382901869139 4305,2022-05-12,39.63999938964844,40.06999969482422,38.33000183105469,38.849998474121094,1225496.0,0.0060913161034243934,1.109086369290097,-3.160003662109375,38.981281211281754,43.01045639019766,1.657663426002749,3.266217872809662,-0.7190765138792443,0.696556295288957,19.403812746096634,1.7399978637695312,-0.4246958573170332,-2.8505008697509737,-6.9045846036131024,1.203582864111155,-4.877542736682038,-0.8234590028199094,3.3817346103515575,23.94877842456415,-21.207309590824817,2.027041866931066,5,0.9850006103515625,1.980001449584961,-1.5399994850158691,-2.5749998092651367,3.420001983642578,3,0.0847628824946196,-1.6014994894622718,39.400001525878906,-2.809511266927639,39.0,1.0,38.93000030517578,0.0847628824946196 4306,2022-05-13,40.77999877929688,40.93000030517578,39.47999954223633,39.86999893188477,626599.0,0.028758814510631447,1.3966897334447546,1.1518972060996455,45.16465519252665,43.140724252427,0.5049190412083036,1.9696629957766163,-1.7455654425360834,-0.48977898974408873,18.328970997968202,1.4500007629394531,-0.7346795320755035,-1.5470014572143498,-5.600023954534095,2.506021040105395,-3.573512705874222,0.47950979144552264,1.8804311807031127,52.46248198841392,5.4419265765354865,2.026511248659871,5,0.5100021362304616,0.8400020599365163,-2.6799988746643137,-3.729998588562019,4.420001983642571,4,0.01765574404746295,1.109086369290097,39.63999938964844,-1.6014994894622718,39.400001525878906,-2.809511266927639,39.0,0.01765574404746295 4307,2022-05-16,40.45000076293945,41.349998474121094,39.900001525878906,40.4900016784668,603164.0,-0.008092153659527868,-1.5438556571321491,-0.04395705740072354,44.44444226411807,42.18584484118054,0.9295318408752706,2.125083800484447,-1.291623234784602,-0.19317769323433964,17.125001164101608,1.4499969482421875,-1.3679800837189546,-1.6969995498657227,-5.747590435810409,2.3535913360789635,-3.7222949928380658,0.32829589310662044,1.8708033994605415,70.19871815924232,20.38644382868567,2.0252954429723435,5,0.8400001525878906,1.1700000762939453,-2.2275004386901855,-3.40000057220459,4.30999755859375,0,0.03658836871005233,1.3966897334447546,40.77999877929688,1.109086369290097,39.63999938964844,-1.6014994894622718,39.400001525878906,0.03658836871005233 4308,2022-05-17,41.36000061035156,42.400001525878906,40.91999816894531,41.29999923706055,673562.0,0.022496905568561987,-2.6097488358245062,-1.5,43.33682513746726,41.79016664359019,-0.20416863192280488,1.092304589334553,-2.0174818170499833,-1.152538692624816,15.97377409783265,1.9500007629394531,-1.4622626106884908,-0.6734996795654311,-4.676052632834029,3.329053273703167,-2.6747761561997265,1.3277767970688643,-4.3600006103515625,74.44715003664733,24.379439823042816,2.0012764766342985,5,-0.06999969482421875,0.26000022888183594,-2.875000476837158,-4.310000419616699,0.1699981689453196,1,0.016199181795409245,-1.5438556571321491,40.45000076293945,1.3966897334447546,40.77999877929688,1.109086369290097,39.63999938964844,0.016199181795409245 4309,2022-05-18,40.52999877929688,42.27999877929688,40.310001373291016,41.45000076293945,901363.0,-0.02006774223419494,-1.8970618347054227,-15.333015449170205,35.35296775699756,40.69828023142718,0.19132758798649974,1.7140537991627625,-0.9327829205944695,-0.37674656289868125,14.763966472819126,1.9699974060058665,-1.3632063681137936,-1.3155014038085895,-5.223896796684386,2.592893989067207,-3.2696991002464912,0.6386962926293123,-3.421998748779302,54.05398312535282,9.876791405017848,1.9541976964378998,5,0.5350017547607351,1.0900020599365163,-1.6149983406066966,-3.479998588562019,4.180000305175774,2,0.00789537884189806,-2.6097488358245062,41.36000061035156,-1.5438556571321491,40.45000076293945,1.3966897334447546,40.77999877929688,0.00789537884189806 4310,2022-05-19,40.61999893188477,41.0099983215332,39.33000183105469,40.20000076293945,1089145.0,0.0022205811818050147,1.800001271568989,-0.45651876453833024,47.84865721481735,40.7541671021327,-0.22488252934018504,1.3888913572956838,-0.8340018322824889,-0.5208237123163286,13.102550072266366,1.6799964904785156,-1.611068797430761,-1.031001281738277,-4.764338502622465,2.702335939145911,-2.8976698921803674,0.8356673287038134,-3.406158871459965,42.01945371541633,-6.568426588191549,1.8666686104420938,5,0.04500198364257102,1.0000019073486257,-1.4849982261657786,-3.5699987411499094,4.450000762939446,3,0.02732645592169769,-1.8970618347054227,40.52999877929688,-2.6097488358245062,41.36000061035156,-1.5438556571321491,40.45000076293945,0.02732645592169769 4311,2022-05-20,40.56999969482422,42.16999816894531,40.27999877929688,41.0,866768.0,-0.0012309019787124509,-2.7425651329853915,-1.0238147138964404,50.390619179231805,42.100519785447005,-0.6544345433092289,1.241870379157298,-0.6109304679564502,-0.5340441402070653,11.670792626559928,1.8899993896484304,-1.8215949302137204,-0.9155004501342745,-4.524171124780459,2.69317022451191,-2.71983578745737,0.8888348871888212,-3.2524364050903287,40.390813909853854,-8.968788987258705,1.8043353373230926,5,-0.20499801635742188,1.0500011444091797,-0.8999991416931152,-2.984999656677246,3.4000015258789134,4,0.0613754423760684,1.800001271568989,40.61999893188477,-1.8970618347054227,40.52999877929688,-2.6097488358245062,41.36000061035156,0.0613754423760684 4312,2022-05-23,41.41999816894531,41.68999862670898,40.70000076293945,41.0099983215332,603596.0,0.020951404498766424,1.0842043551761547,-0.9534873405368961,44.63816894428942,43.015758728580906,-1.245008417611075,0.312600800403132,-1.2927869911241174,-1.438330910395905,11.877805452488785,1.1199989318847585,-1.9320339966513345,-0.005001831054684658,-3.5732270120448675,3.563223349935498,-1.789114421549776,1.7791107594404068,-4.00078611448852,68.07806337616896,19.745438980546346,1.7841125904950927,5,-1.0549964904785156,0.20000267028808594,-0.43499755859375,-3.574997901916504,0.8200035095214844,0,0.09126032740455803,-2.7425651329853915,40.56999969482422,1.800001271568989,40.61999893188477,-1.8970618347054227,40.52999877929688,0.09126032740455803 4313,2022-05-24,41.38999938964844,41.810001373291016,40.849998474121094,41.0099983215332,769900.0,-0.0007242583443513029,-1.742862436716966,0.9268322183868477,40.48506466840937,43.404742396571024,-0.9390910630713947,0.259835727060036,-1.1066799887919174,-1.4531270486721368,11.846289350783362,0.9600028991699219,-2.152097797157694,0.02599945068359233,-3.4983720998041434,3.550371001171328,-1.736186324560279,1.7881852259274638,-3.871171545763204,69.83049795428549,23.60945054990583,1.7621857752438679,5,-1.0249977111816406,0.23000144958496094,-0.31999969482421875,-3.544999122619629,1.3300018310546946,1,0.08142060839767962,1.0842043551761547,41.41999816894531,-2.7425651329853915,40.56999969482422,1.800001271568989,40.61999893188477,0.08142060839767962 4314,2022-05-25,42.68999862670898,42.68999862670898,41.31999969482422,41.709999084472656,1147773.0,0.03140853482074868,1.7959174935091988,2.578938914822046,50.62836397306832,44.6988627034362,-1.9258496106246952,-1.196823587897633,-2.2825373629249057,-2.7917745888629923,11.517113140187481,1.3699989318847585,-1.7824750024443148,1.3864988327026282,-1.9931442049173782,4.766141870322635,-0.30332268610737145,3.076320351512628,-5.073547309183873,100.0,54.36523116181583,1.6898215188100014,5,-1.6799983978271413,-1.0699977874755788,-1.4349985122680593,-4.844998359680169,0.9500007629394602,2,-0.02717263726231045,-1.742862436716966,41.38999938964844,1.0842043551761547,41.41999816894531,-2.7425651329853915,40.56999969482422,-0.02717263726231045 4315,2022-05-27,43.52999877929688,43.66999816894531,42.54999923706055,42.77999877929688,879537.0,0.019676743490508297,1.1747577849545499,0.7653064799280712,51.49911982698627,45.40269210726505,-2.4093986069866915,-2.3353402367770286,-2.926757461391979,-3.683015694139435,10.499758388533618,1.1199989318847656,-1.3285451488942641,2.339999008178715,-0.5156725021000454,5.195670518457476,0.9121632530393384,3.767834763318092,-5.7106055694044215,95.87022375060222,52.98001757577944,1.42783575513938,5,-2.029998779296882,-1.9099979400634837,-2.2049989700317454,-5.639998435974121,-0.12999725341797586,4,0.02710774955815043,1.7959174935091988,42.68999862670898,-1.742862436716966,41.38999938964844,1.0842043551761547,41.41999816894531,0.02710774955815043 4316,2022-05-30,43.43000030517578,44.18999862670898,43.31999969482422,43.52999877929688,732378.0,-0.0022972312640785475,-4.437498509882415,-0.13333129882813446,81.33707932028176,49.501874002394345,-2.116543384641986,-2.1710190733473453,-2.6432562258220997,-3.6446207818135576,11.104962539216949,0.8699989318847585,-0.8830458767049976,2.128500556945802,-0.8978552994129885,5.154856413304593,0.6153226287664069,3.6416784851251975,-5.259570797740153,78.22353046622422,28.672532966081477,1.5131779281793956,5,-1.6700000762939453,-2.030000686645508,-1.4700002670288086,-4.904999732971191,-0.26000213623046875,0,0.03776190140742397,1.1747577849545499,43.52999877929688,1.7959174935091988,42.68999862670898,-1.742862436716966,41.38999938964844,0.03776190140742397 4317,2022-05-31,42.709999084472656,43.4900016784668,42.68000030517578,43.2400016784668,2458865.0,-0.016578430017126222,-1.7457666569682864,5.3001068131529,73.69094400916688,52.87455387702764,-1.1647320844240383,-1.343479314323801,-1.778829857073866,-3.0111539479055835,10.464008553878204,0.8100013732910156,-0.49462116943075785,1.296499443054202,-1.7658712403315775,4.358870126439982,-0.23468589863868772,2.827684784747092,-4.05800404749516,55.688638484354726,0.7336899209181027,1.5311853416928909,5,-0.9499988555908203,-1.3099994659423828,-0.7499990463256836,-4.184998512268066,1.5200004577636719,1,0.029501338404115174,-4.437498509882415,43.43000030517578,1.1747577849545499,43.52999877929688,1.7959174935091988,42.68999862670898,0.029501338404115174 4318,2022-06-01,42.88999938964844,43.33000183105469,42.58000183105469,42.650001525878906,582611.0,0.004214476914873533,-2.9473969522356294,-0.45282394178656515,72.93036191033791,57.04981989406545,-1.2347227159950265,-1.5858869367426536,-1.8061119183243761,-3.254368083239484,10.153593115241504,0.75,-0.3125559408866678,1.4644998550415025,-1.6200721824654494,4.549071892548454,-0.077786163711977,3.006785873794982,-3.7949640654924224,54.70384247819854,-5.187933432084364,1.5422860187534768,6,-1.1299991607666016,-1.489999771118164,-0.7899990081787109,-4.364998817443848,1.3100013732910156,2,-0.015154994647505582,-1.7457666569682864,42.709999084472656,-4.437498509882415,43.43000030517578,1.1747577849545499,43.52999877929688,-0.015154994647505582 4319,2022-06-02,43.349998474121094,43.650001525878906,42.13000106811523,42.77999877929688,438825.0,0.010725089555111422,1.5982785041244294,2.3750198683917434,73.69094400916688,59.92118509343762,-1.3998465494291636,-2.163089593273618,-2.1129582902344595,-3.7638918736654503,10.13438616318191,1.520000457763679,-0.05668090039092277,1.9284990310668917,-1.1453166989009063,5.00231476103469,0.39159116608298916,3.465406896050794,-3.8473660857608394,59.2232452371785,-4.999648626173297,1.536907864983899,6,-1.114999771118164,-1.9499988555908203,-1.2499980926513672,-4.824997901916504,0.5699996948242188,3,-0.014532809125565649,-2.9473969522356294,42.88999938964844,-1.7457666569682864,42.709999084472656,-4.437498509882415,43.43000030517578,-0.014532809125565649 4320,2022-06-03,44.18999862670898,44.790000915527344,43.43000030517578,43.56999969482422,525335.0,0.019377166831720638,-2.022231264490588,1.0877180067192258,72.64277641249,62.39364700824409,-1.8776410876422673,-3.0292359540642266,-2.76915622294689,-4.658455577076921,10.615409172204949,1.44000244140625,0.1953984686653385,2.6864992141723576,-0.5945861636436405,5.967584591988356,1.0459565252643586,4.327041903080357,-4.312376939280824,77.44352168282634,11.248336071792508,1.6405426889079986,6,-1.4449977874755788,-2.789999008178704,-2.0899982452392507,-5.664998054504387,-0.509998321533196,4,-0.01244623793059163,1.5982785041244294,43.349998474121094,-2.9473969522356294,42.88999938964844,-1.7457666569682864,42.709999084472656,-0.01244623793059163 4321,2022-06-06,44.47000122070313,44.75,43.7400016784668,44.20000076293945,409230.0,0.0063363340732243145,1.4337367117230984,0.43548535953585316,76.87166245842971,65.975146287593,-1.7279644330648765,-3.3818145396367854,-2.835746892464222,-4.998174638671053,10.889841185489116,1.0099983215332031,0.7132749755120642,2.9025016784668054,-0.561908623442406,6.366911980376017,1.1702965275121997,4.634706829421411,-4.101141610465056,87.96993559471306,21.360757779544315,1.7322051509546057,6,-1.6500015258789134,-3.470001220703132,-2.3700008392334055,-5.945000648498542,-1.220001220703132,0,-0.024061157307234016,-2.022231264490588,44.18999862670898,1.5982785041244294,43.349998474121094,-2.9473969522356294,42.88999938964844,-0.024061157307234016 4322,2022-06-07,44.47999954223633,44.63000106811523,43.72000122070313,43.9900016784668,711223.0,0.0002248329493756973,1.3037944121992966,1.814803825993538,73.7082057177575,69.66660640418723,-1.4061231072522915,-3.1143776458546455,-2.6071846437711557,-5.070672932501303,10.11911935774725,0.9099998474120952,0.9667833898452471,2.63500003814697,-0.8289887932078059,6.098988869501746,0.9030056224695855,4.366994453824354,-3.669025801469324,88.34581236564308,21.789211562806756,1.731994415677387,6,-1.4249992370605469,-3.5849990844726562,-2.3949995040893555,-5.954998970031738,-2.1300010681152344,1,-0.0294514700263675,1.4337367117230984,44.47000122070313,-2.022231264490588,44.18999862670898,1.5982785041244294,43.349998474121094,-0.0294514700263675 4323,2022-06-08,45.959999084472656,46.25,44.27000045776367,44.84000015258789,992466.0,0.03327337134594588,1.329410180749251,2.285722070844687,87.55189152113107,73.76922057619421,-2.424676203791833,-4.264878954158327,-3.8568110141616785,-6.604881483676365,9.482246816879064,1.9799995422363281,1.2484346552682553,3.7669996261596665,0.11320827244421139,7.420790979875122,1.9401039493019354,5.593895303017398,-4.751122626229616,92.9611410021731,23.797628841287334,1.826895676857728,6,-1.769998550415039,-3.6699981689453125,-4.837498664855957,-7.434998512268066,-1.7000007629394531,2,-0.037641418117886793,1.3037944121992966,44.47999954223633,1.4337367117230984,44.47000122070313,-2.022231264490588,44.18999862670898,-0.037641418117886793 4324,2022-06-09,45.11000061035156,46.040000915527344,44.65999984741211,45.90999984741211,945093.0,-0.01849431007513358,1.6037722268806254,-0.7142857142857143,78.09765345812818,76.72461320187665,-1.3357708417724155,-3.1254094856448233,-2.82992351062331,-5.801172651356751,8.996533565254008,1.3800010681152344,1.5599246944866962,2.6315011978149414,-0.9956264830014518,6.258628878631335,0.8179373574067483,4.4450650382231345,-3.296189327097686,59.57448535399583,-12.484618809208435,1.8135638404081964,6,-0.9200000762939453,-2.8199996948242188,-3.864999771118164,-6.585000038146973,-0.13000106811523438,3,-0.02017290700730534,1.329410180749251,45.959999084472656,1.3037944121992966,44.47999954223633,1.4337367117230984,44.47000122070313,-0.02017290700730534 4325,2022-06-10,43.0,44.83000183105469,42.93000030517578,44.83000183105469,915467.0,-0.046774563994738116,1.0765023221685803,2.2875044703526215,62.08955926372132,74.58599986225882,0.7723657370563473,-0.7913524968255743,-0.6444999964461573,-3.768244070118442,7.941375174968853,2.1800003051757812,1.901154934786021,0.3535005569458036,-3.022628105456441,3.7296292193480483,-1.3345637742553151,2.0415648881469224,-0.6538460707365914,2.1084247367054343,-70.90143822111982,1.6880643312011214,6,1.1900005340576172,-0.7099990844726562,-1.6024999618530273,-4.47499942779541,2.770000457763672,4,0.021395306254542223,1.6037722268806254,45.11000061035156,1.329410180749251,45.959999084472656,1.3037944121992966,44.47999954223633,0.021395306254542223 4326,2022-06-13,41.5,42.709999084472656,41.02000045776367,42.5,967722.0,-0.03488372093023251,1.3802828252436574,0.5464475406692181,50.37384043865466,71.99521057664636,2.201294171731284,0.8067145715333837,0.9169821527542155,-2.325441420431673,7.379031149031956,1.9799995422363281,1.9901379767599678,-1.182499504089357,-4.48947391063723,2.124474902458516,-2.83598670736329,0.47098769918457606,4.75,9.17781231833688,-61.793283785089514,1.6534872032739363,6,2.135000228881836,0.7900009155273438,0.010000228881835938,-2.97499942779541,4.189998626708977,0,0.05253012783556099,1.0765023221685803,43.0,1.6037722268806254,45.11000061035156,1.329410180749251,45.959999084472656,0.05253012783556099 4327,2022-06-14,41.93000030517578,43.2599983215332,40.77999877929688,41.70000076293945,1409942.0,0.01036145313676573,-1.3961307609663243,-0.22999954223632812,52.43243689080822,69.71766335225416,1.8428062345980365,0.519934484827651,0.5115294474314354,-2.815509456355258,6.887043975405603,2.479999542236321,2.0156139473463313,-0.8264991760253935,-3.986081532813479,2.333083180762692,-2.40629035441944,0.7532920023686529,4.215399703979493,21.023789200015518,-48.022353196692464,1.5797911783940428,6,1.5849990844726562,0.3600006103515625,-0.4200000762939453,-3.4049997329711914,3.770000457763672,1,0.031481032320938906,1.3802828252436574,41.5,1.0765023221685803,43.0,1.6037722268806254,45.11000061035156,0.031481032320938906 4328,2022-06-15,42.02999877929688,42.459999084472656,40.900001525878906,41.11999893188477,1181595.0,0.002384890851258925,-1.3111166369495622,3.956528950292737,46.66666666666675,66.71496586975417,1.7969569007720025,0.4982497496293803,0.4058310865033121,-2.9449470981315287,6.8647703040816435,1.55999755859375,1.7866299230928178,-0.760000610351554,-3.8710746329043957,2.3510734122012877,-2.315537621627975,0.7955364009248669,3.9007851806640588,23.764248903818935,-39.65763377151424,1.5555370112764197,6,1.4850006103515554,0.26000213623046164,-0.5199985504150462,-3.5049982070922923,3.720001220703118,2,0.007613602286894006,-1.3961307609663243,41.93000030517578,1.3802828252436574,41.5,1.0765023221685803,43.0,0.007613602286894006 4329,2022-06-16,40.849998474121094,42.31999969482422,40.0099983215332,41.9900016784668,989839.0,-0.028075192468409838,1.566669280441827,-1.2527509840663003,36.9140582799437,62.745108299471234,2.8888299974273224,1.7955095368752012,1.6001521944481851,-1.7576368180780833,6.750024764551879,2.3100013732910156,1.6226135725481896,-1.956000900268556,-5.021087600468867,1.109085799931755,-3.4885442503687116,-0.4234575501684006,4.874754078613286,17.427376368679933,-40.15957631130031,1.532543350100154,6,2.280000686645508,1.44000244140625,0.6600017547607422,-2.324997901916504,5.270000457763679,3,0.08347613157372291,-1.3111166369495622,42.02999877929688,-1.3961307609663243,41.93000030517578,1.3802828252436574,41.5,0.08347613157372291 4330,2022-06-17,41.72999954223633,42.790000915527344,40.459999084472656,41.040000915527344,1927778.0,0.021542254614102863,-1.518917782034654,-0.6052602519700848,42.28674821995226,58.90234005075152,1.813935970843275,1.0571303467448274,0.7246829576026173,-2.608371041749386,6.1523251510629855,2.3300018310546875,1.473528694370259,-1.1314998626708999,-4.067399829244451,1.8044001039026512,-2.599449845957672,0.3364501206158721,3.6518677566259825,52.92311448317307,-1.9686239990583374,1.4679499832867737,6,1.3999996185302734,0.5600013732910156,-0.4199991226196289,-3.2049989700317383,3.6300010681152344,4,0.0778816207920292,1.566669280441827,40.849998474121094,-1.3111166369495622,42.02999877929688,-1.3961307609663243,41.93000030517578,0.0778816207920292 4331,2022-06-20,43.060001373291016,43.43000030517578,41.54999923706055,41.81999969482422,664385.0,0.031871599464278644,-1.1123576723522717,1.797107458577281,51.50473885070365,56.435288176634415,0.2937869398259281,-0.08091039415738521,-0.5787912593454223,-3.904268390826971,5.955980971052821,1.8800010681152344,1.302229176511318,0.07400188446045064,-2.6567621346145387,2.80476590353544,-1.2913801250770405,1.4393838939979418,1.9995537869315498,89.18132405611394,32.96975660814984,1.3653820095374931,6,0.06999778747558594,-0.2700004577636719,-1.9375009536743164,-4.535000801086426,1.6899986267089844,0,0.06293541565359995,-1.518917782034654,41.72999954223633,1.566669280441827,40.849998474121094,-1.3111166369495622,42.02999877929688,0.06293541565359995 4332,2022-06-21,45.20000076293945,45.290000915527344,42.81999969482422,42.86999893188477,965744.0,0.04969807992100583,-1.032922560085399,1.8790311912606577,58.4989012043945,53.20717814144147,-1.9370401870198322,-2.027133722062807,-2.6242950670601743,-5.972943352954509,5.959305004942619,2.470001220703125,1.131005793561073,2.025001144409181,-0.7718434360627455,4.821845724881108,0.6265788541732178,3.4234234346451444,-5.19000244140625,98.29545249295401,40.16260442096447,1.3984222902359624,6,-2.1750011444091797,-2.4099998474121094,-3.744999885559082,-6.675000190734863,3.479999542236328,1,0.010840660519884082,-1.1123576723522717,43.060001373291016,-1.518917782034654,41.72999954223633,1.566669280441827,40.849998474121094,0.010840660519884082 4333,2022-06-22,44.7599983215332,45.2599983215332,43.52000045776367,44.20000076293945,1114376.0,-0.009734567123437232,1.2307699831761807,0.24034211095030164,55.195281808227875,50.66247018034144,-1.8831970555922766,-1.393141481071936,-2.1509899726961095,-5.488200045421507,6.022871284334524,1.7399978637695312,0.8797654361012661,1.4164987564086928,-1.3332098814048052,4.166207394222191,0.0416444375019438,2.791353075315442,-4.6443999481201175,89.96207701494305,30.6466265762853,1.3748543189067484,6,-2.1099987030029297,-1.9699974060058594,-3.304997444152832,-6.234997749328613,5.320003509521484,2,0.021000948986944712,-1.032922560085399,45.20000076293945,-1.1123576723522717,43.060001373291016,-1.518917782034654,41.72999954223633,0.021000948986944712 4334,2022-06-23,41.52999877929688,45.02000045776367,40.09000015258789,44.61999893188477,1850747.0,-0.0721626376979203,1.5347024391487736,-5.517881471389646,41.66666865846736,48.393260113090996,0.8778948676976697,1.8398268055690536,1.098354991619935,-2.2530240457517934,6.575971997907204,4.930000305175781,0.586745762088249,-1.7555007934570241,-4.610181352874527,1.0991797659604785,-3.1828410731657755,-0.3281605137482728,3.7600021362304616,27.69227721987852,-28.11849819124258,1.4273402797087502,6,1.1200008392333913,1.2600021362304616,-0.07499790191651101,-3.0049982070922923,8.53000259399414,3,0.1016133239764705,1.2307699831761807,44.7599983215332,-1.032922560085399,45.20000076293945,-1.1123576723522717,43.060001373291016,0.1016133239764705 4335,2022-06-27,44.709999084472656,44.81999969482422,42.400001525878906,42.5,1497041.0,0.07657116298209554,-1.008300541656246,-0.7152100243819636,50.63626154825733,48.422418014157955,-2.273070995247153,-1.314640455810995,-2.1132811073218605,-5.415850322974691,6.8812311689863375,3.2900009155273366,0.08638567973552824,1.365499496459961,-1.5583949565410506,4.2893939494609725,-0.09644773004054485,2.8274467229604667,0.5499992370605469,88.84612027005119,35.570564844525926,1.4619472265005065,6,-2.059999465942383,-1.9199981689453125,-3.3674983978271484,-6.184998512268066,4.290000915527344,0,0.03153656623316281,1.5347024391487736,41.52999877929688,1.2307699831761807,44.7599983215332,-1.032922560085399,45.20000076293945,0.03153656623316281 4336,2022-06-28,45.06999969482422,45.72999954223633,44.060001373291016,44.88999938964844,835847.0,0.008051903773726332,1.2266642252604167,0.0814481356306681,51.53565867658819,48.32277599035573,-2.3170774156989538,-1.6289962569949168,-2.49139273461725,-5.75289637305265,6.800016633154558,1.6699981689453125,-0.31508060487362144,1.6435001373290987,-1.3807549519691946,4.667755226627392,0.13137259267995205,3.1556276819782454,-4.979999542236328,88.29787377949965,37.82848130213954,1.512127544649148,6,-2.200000762939453,-1.9400005340576172,-3.9274988174438477,-6.544999122619629,3.8800010681152344,1,0.006434455679853235,-1.008300541656246,44.709999084472656,1.5347024391487736,41.52999877929688,1.2307699831761807,44.7599983215332,0.006434455679853235 4337,2022-06-29,43.97000122070313,45.349998474121094,43.84000015258789,44.77000045776367,815825.0,-0.024406445120242815,-1.849049745747158,-4.444432670707374,44.71588510286921,48.10602248326712,-1.0027199841946484,-0.45298644611492733,-1.4226607657512247,-4.610878673584665,7.080817458007287,1.5099983215332031,-0.473694406657458,0.48050155639649006,-2.533385787404903,3.494388900197883,-1.02644211550421,1.9874452282971902,-3.7672010803222733,68.79435262416041,22.720862942134303,1.506943671900698,6,-1.1000022888183665,-0.8400020599365305,-2.9774999618530344,-5.445000648498542,4.8699989318847585,2,0.017739339496074535,1.2266642252604167,45.06999969482422,-1.008300541656246,44.709999084472656,1.5347024391487736,41.52999877929688,0.017739339496074535 4338,2022-06-30,42.2400016784668,43.43999862670898,41.72000122070313,43.400001525878906,1087917.0,-0.039344996456851855,1.774202678299507,1.4500011920940452,42.719435541012444,48.751064401163646,0.849539303877016,1.2920649328642497,0.26886474562622453,-2.8555187049785147,7.745235716713851,2.25,-0.41396888143654564,-1.2169981002807617,-4.271844988042645,1.8378487874811213,-2.7444215441617033,0.3104253436001798,-1.92665755004883,38.1205985558258,-5.987127087496702,1.527423443880941,6,0.6699981689453125,0.8899974822998047,-1.2475004196166992,-2.2049999237060547,6.129997253417976,3,0.15246208264219785,-1.849049745747158,43.97000122070313,1.2266642252604167,45.06999969482422,-1.008300541656246,44.709999084472656,0.15246208264219785 4339,2022-07-01,42.72000122070313,43.81999969482422,41.84000015258789,42.0,641789.0,0.011363625074878536,-2.807688075413564,-0.6206907891491641,49.22566717107315,49.522055395732636,0.7405745938588453,0.8036512129433575,-0.266101465028477,-3.316370158361657,8.579381776787551,1.9799995422363281,-0.39480262502472385,-0.705498695373528,-3.7779329413343987,2.3669355505873426,-2.24171581835396,0.8307184276069037,-2.298323984008796,24.937666298514976,-23.47133384205064,1.5362171229804338,7,0.18999862670897727,0.40999794006346946,-1.7274999618530344,-2.5150012969970774,5.590000152587891,4,0.1722846535590623,1.774202678299507,42.2400016784668,-1.849049745747158,43.97000122070313,1.2266642252604167,45.06999969482422,0.1722846535590623 4340,2022-07-04,43.63999938964844,44.13000106811523,43.209999084472656,43.22999954223633,414956.0,0.021535537047209896,-3.0888907726867822,0.5694432670707357,56.11428397042412,50.03422707570158,0.13410471227163612,-0.1682926579422812,-1.238601395936513,-4.199860381947843,8.85239350601021,1.4099998474120952,-0.27656402186535445,0.24199943542480185,-2.8114102106626007,3.2954090815122044,-1.2847053876188994,1.768704258468503,-3.112155706843261,47.8802736309178,-5.264371788697346,1.5267048230437021,7,-0.7299995422363281,-0.5100002288818359,-2.3249988555908203,-3.0649986267089844,4.580001831054695,0,0.14711278811716566,-2.807688075413564,42.72000122070313,1.774202678299507,42.2400016784668,-1.849049745747158,43.97000122070313,0.14711278811716566 4341,2022-07-05,43.400001525878906,44.5,42.81999969482422,44.0,999957.0,-0.005499492830571828,1.1000023841880648,-1.4634114571218564,54.24610464480778,49.56169412463639,0.47763158592190536,-0.013245743843981472,-1.034666761125493,-3.934438833566958,9.199552387098334,1.6800003051757812,0.07150376287776794,0.055501556396485796,-2.956030560789486,3.0670336735824577,-1.4502645021965037,1.5612676149894753,-2.7681147258851055,46.28103516039595,-10.475312560548126,1.5057660585929868,7,-0.4900016784667969,-0.2700023651123047,-1.840001106262207,-2.7750015258789062,4.999999999999993,1,0.1290322183694368,-3.0888907726867822,43.63999938964844,-2.807688075413564,42.72000122070313,1.774202678299507,42.2400016784668,0.1290322183694368 4342,2022-07-06,43.16999816894531,44.41999816894531,42.88999938964844,43.88999938964844,868320.0,-0.0052996163328806745,-1.3906253725293851,1.200005086275956,53.26834641645987,49.347590192217716,0.43515821290291257,0.11972174461283203,-0.8038454365377845,-3.6663593864077058,9.577402987266373,1.529998779296875,0.3139173209875068,-0.10900173187256001,-3.0731589640033405,2.8551555002582205,-1.5910803479379538,1.3730768841928338,-2.4361491141066622,52.15818650858981,-8.409100696305707,1.4820786160653918,7,-0.2599983215332031,-0.03999900817871094,-1.5899982452392578,-2.5449981689453125,6.240001678466797,2,0.13388934072626468,1.1000023841880648,43.400001525878906,-3.0888907726867822,43.63999938964844,-2.807688075413564,42.72000122070313,0.13388934072626468 4343,2022-07-07,44.22999954223633,44.81999969482422,43.650001525878906,43.68999862670898,862857.0,0.024554121340073065,-2.774217365623154,-0.7500000000000099,59.75750687999896,51.35768332794345,-0.7911249396250781,-1.1347093610650134,-1.8500498957052258,-4.67438938341644,9.090938235724531,1.6500015258789062,0.3703632445080274,1.0374996185302763,-1.688653724424114,3.7636529614846665,-0.32557705294691885,2.4005762900074714,-3.396227477649724,80.2013341201681,13.591495367355662,1.3630766714771942,7,-0.5049991607666016,-1.1000003814697266,-2.6499996185302734,-3.604999542236328,5.299999237060554,3,0.10422791449385738,-1.3906253725293851,43.16999816894531,1.1000023841880648,43.400001525878906,-3.0888907726867822,43.63999938964844,0.10422791449385738 4344,2022-07-08,44.20000076293945,44.810001373291016,43.88999938964844,44.16999816894531,381000.0,-0.0006782450736457779,-2.1186499854524294,0.05556026505036732,57.498485238720825,52.12015262688383,-0.38281380492248474,-1.2399541205413342,-1.847905275972252,-4.585998512029455,8.578184324532256,0.9200019836425781,0.13946112719722947,1.0530008316040025,-1.5666988822377519,3.672700545445757,-0.2568490253168747,2.3628506885248797,-3.2683041487998565,69.00005340576172,0.6317161117141836,1.3098498569208774,7,-0.47500038146972656,-1.0700016021728516,-2.6200008392333984,-3.575000762939453,5.319999694824219,4,0.0943438483476624,-2.774217365623154,44.22999954223633,-1.3906253725293851,43.16999816894531,1.1000023841880648,43.400001525878906,0.0943438483476624 4345,2022-07-11,43.91999816894531,44.31999969482422,43.400001525878906,43.849998474121094,394784.0,-0.006334900207262351,1.1149316425946876,2.333121424030515,52.78857550267042,52.25936560755964,-0.2532942063517396,-0.9354548833192169,-1.660836764879825,-4.254387402603513,9.17269862127143,0.9199981689453125,-0.025699866231967405,0.7269983291625977,-1.9140550400276979,3.368051698352893,-0.5935283554325537,2.047525013757749,-2.8923354962437813,54.99992370605469,-10.29222960177161,1.3205266845951493,7,-0.3849983215332031,-0.7899990081787109,-2.102499008178711,-3.2949981689453125,7.020000457763665,0,0.0999545397852446,-2.1186499854524294,44.20000076293945,-2.774217365623154,44.22999954223633,-1.3906253725293851,43.16999816894531,0.0999545397852446 4346,2022-07-12,43.68000030517578,43.83000183105469,42.310001373291016,43.63999938964844,664897.0,-0.005464432463005653,7.9410748345113875,0.5714441416893733,44.378696722266625,52.22190023193713,-0.2583737140108866,-0.5520677302311512,-1.3701834917620772,-3.9713168835078037,9.61709730620107,1.6099967956542969,0.30418448593286485,0.3780004501342802,-2.1462117646114365,2.902212664879997,-0.8841056572385781,1.6401065575071385,-2.5582908950835517,54.581667251789945,-6.265803898757802,1.262106107372857,7,-0.4099998474121094,-0.5500011444091797,-1.6075000762939453,-3.0550003051757812,6.119998931884766,1,0.10393774917143017,1.1149316425946876,43.91999816894531,-2.1186499854524294,44.20000076293945,-2.774217365623154,44.22999954223633,0.10393774917143017 4347,2022-07-13,43.25,44.18999862670898,42.40999984741211,43.72000122070313,573636.0,-0.009844329262168716,1.5248280675933945,-11.74976158687792,44.41155251986056,52.40991322958692,0.06565855772446838,-0.0190843708356212,-0.8699463459005727,-3.4761966430189233,10.292057237433971,1.779998779296868,0.21423604531189966,-0.117999839782712,-2.5588161811978054,2.3228165016323814,-1.3384080104902552,1.1024083309248311,-2.036124787264889,37.45016953377073,-18.90011413222409,1.2204081707075467,7,0.07999992370605469,-0.12000083923339844,-1.3400001525878906,-2.625,7.090000152587891,2,0.11907517978910742,7.9410748345113875,43.68000030517578,1.1149316425946876,43.91999816894531,-2.1186499854524294,44.20000076293945,0.11907517978910742 4348,2022-07-14,42.349998474121094,43.349998474121094,41.97000122070313,43.25,648762.0,-0.02080928383535041,1.5090893958204603,1.9148918901369751,53.667261504655734,52.903423711096096,1.0984139596485534,0.9550877764508598,0.021003377969805115,-2.4893017775031296,11.077618967258932,1.3799972534179616,0.037879520536996836,-1.034001350402832,-3.4418606709943944,1.3738579701887303,-2.2379310106986097,0.1699283098929456,-1.045800774795957,13.38018426061344,-44.67034712950258,1.2039296602957807,7,1.0450019836425781,0.7800006866455078,-0.3749980926513672,-1.7249984741210938,7.430000305175788,3,0.16670605968510688,1.5248280675933945,43.25,7.9410748345113875,43.68000030517578,1.1149316425946876,43.91999816894531,0.16670605968510688 4349,2022-07-15,44.2599983215332,44.790000915527344,42.65999984741211,43.02999877929688,844569.0,0.045100352213218065,-1.1624404799941133,-1.3666638409697713,47.72956221055358,51.97178795999937,-0.6371697220233656,-0.7234356850589734,-1.9011860740019415,-4.301377621848232,11.124620224558637,2.44000244140625,0.14021291852881745,0.705498504638669,-1.4123102679428072,2.8233072772201453,-0.35340588165207265,1.7644028909294107,-2.867284585349843,81.20557973935601,25.933055670823194,1.0589043862907384,7,-0.8649978637695312,-1.2349987030029297,-1.0199975967407227,-3.6299991607666016,5.590000152587891,4,0.11906915177626076,1.5090893958204603,42.349998474121094,1.5248280675933945,43.25,7.9410748345113875,43.68000030517578,0.11906915177626076 4350,2022-07-18,44.97999954223633,45.45000076293945,44.400001525878906,44.52000045776367,528629.0,0.016267538364384215,-2.0000108991825614,0.37398313468987954,49.56182985113767,51.45131298292492,-1.2819090056896272,-1.2516433908337063,-2.5968923404133193,-4.905021161014517,11.30611806843135,1.19000244140625,0.4572728117341427,1.2629997253417997,-0.7620754364358007,3.2880748871194,0.25046214445299597,2.2755373062306035,-3.50054008993191,86.494216019319,33.9368731110025,1.0125375808888015,7,-1.269998550415039,-2.1100006103515625,-1.7399988174438477,-4.104999542236328,6.180000305175781,0,0.10093376971389856,-1.1624404799941133,44.2599983215332,1.5090893958204603,42.349998474121094,1.5248280675933945,43.25,0.10093376971389856 4351,2022-07-19,45.77000045776367,46.349998474121094,44.63000106811523,45.22000122070313,552840.0,0.017563382026839047,1.011698437308297,1.1956528950292582,59.03613811804489,52.092178727545466,-1.900197360997801,-1.9270068202345243,-3.3735497624876416,-5.561871981365471,11.808019721426284,1.7199974060058665,0.6185266441862964,1.9175006866455107,-0.27796711513686745,4.112968488427889,0.8197667857543252,3.015234587536696,-4.205530203660615,86.75802785253309,34.75691910103292,1.0977339008911888,7,-1.6100006103515625,-2.5900020599365234,-2.5299997329711914,-4.370000839233398,5.369998931884766,1,0.11295604363640233,-2.0000108991825614,44.97999954223633,-1.1624404799941133,44.2599983215332,1.5090893958204603,42.349998474121094,0.11295604363640233 4352,2022-07-20,45.68999862670898,46.61000061035156,45.68999862670898,46.08000183105469,708731.0,-0.001747909771784295,-3.7179201267641475,-0.7090977188078929,70.75809142230732,53.314465898913056,-1.592622874730047,-1.9061422779551194,-3.1435254625454334,-5.336496773930527,11.785658971781363,0.9200019836425852,0.5701422195417223,1.8129989624023395,-0.45550450219198524,4.081502426996664,0.6787472301051807,2.9472506946994983,-3.934107243805201,80.1723684340335,25.32427273936709,1.1342517322971617,7,-1.3999977111816335,-2.3799991607665945,-2.7274980545043874,-4.064998626708977,6.170001983642585,2,0.08995405414499147,1.011698437308297,45.77000045776367,-2.0000108991825614,44.97999954223633,-1.1624404799941133,44.2599983215332,0.08995405414499147 4353,2022-07-21,45.70000076293945,46.4000015258789,45.16999816894531,45.70000076293945,632645.0,0.0002189130341674339,-1.3207496923065716,-0.0,69.00508025696625,54.59297645649589,-1.533433645071213,-1.94166096876841,-3.002552410510951,-5.219710154117038,11.651879187627591,1.2300033569335866,0.5877511092945724,1.7760009765625,-0.6056604956752523,4.157662448800252,0.5851702404436239,2.966831712681376,-3.6528628263888123,76.9620336292057,17.57325697737403,1.1908307361188757,7,-1.4099998474121094,-2.3900012969970703,-2.7975006103515625,-4.075000762939453,5.479999542236328,3,0.1015317136145708,-3.7179201267641475,45.68999862670898,1.011698437308297,45.77000045776367,-2.0000108991825614,44.97999954223633,0.1015317136145708 4354,2022-07-22,45.75,46.4900016784668,45.08000183105469,46.18999862670898,636625.0,0.0010940751909371826,1.7115258352865228,-100.0,65.13628358106027,55.96494402076143,-1.4979711763452883,-1.748968741070854,-2.9107779001052876,-5.1544357645959025,11.391270815317474,1.4099998474121094,0.6553004906321149,1.6150001525878892,-0.6166428316273738,3.846643136803152,0.49917866048026127,2.730821644695517,-3.4290903030213045,61.08592911219357,0.23143206787834458,1.1158214921076302,7,-1.4599990844726562,-2.440000534057617,-2.8474998474121094,-4.125,5.8899993896484375,4,0.08808740501195378,-1.3207496923065716,45.70000076293945,-3.7179201267641475,45.68999862670898,1.011698437308297,45.77000045776367,0.08808740501195378 4355,2022-07-25,46.11999893188477,46.11999893188477,45.16999816894531,45.75,481506.0,0.008087408347208225,4.135154083284202,-0.8409092879498836,69.15488455184085,58.71785377960301,-1.7020728087249992,-2.116428229873314,-3.139517629252488,-5.348197846902387,11.116578842737896,0.9500007629394602,0.5201764787481125,1.914499092102055,-0.4769896187437297,4.30598780294784,0.7187547366791662,3.110243447524944,-3.541743780103708,75.25243475999235,12.035879652394065,1.195744355422892,7,-1.829998016357429,-2.769998550415046,-3.4099988937378,-4.494998931884773,5.200000762939446,0,0.08087596766307836,1.7115258352865228,45.75,-1.3207496923065716,45.70000076293945,-3.7179201267641475,45.68999862670898,0.08087596766307836 4356,2022-07-26,45.36000061035156,47.02000045776367,45.29999923706055,46.5,765299.0,-0.01647871507229781,-1.7301560390188373,-3.081088325961608,64.35125189984797,60.93337593293494,-0.7584659777319871,-1.4056586499848862,-2.280930103499905,-4.4864450069006665,11.501709918346743,1.720001220703125,0.4249538761886811,1.140000724792479,-1.276939215680983,3.556940665265941,-0.06846924544424837,2.3484706950292065,-2.539840731056266,14.432936984695974,-48.10944306795801,1.208469970236731,7,-0.8649997711181641,-1.8050003051757812,-2.65000057220459,-3.7350006103515625,3.8899993896484375,1,0.1278659426591131,4.135154083284202,46.11999893188477,1.7115258352865228,45.75,-1.3207496923065716,45.70000076293945,0.1278659426591131 4357,2022-07-27,44.75,45.63999938964844,43.83000183105469,45.4900016784668,974116.0,-0.01344798505607503,2.480774238984114,0.6491246268956379,53.62117102638142,60.928254768682244,0.09687298913330977,-0.7739048167694165,-1.566757403482157,-3.771296141930236,11.691805788738986,1.80999755859375,0.4381073081952991,0.4910001754760742,-1.9341129350452988,2.9161132859974472,-0.7215563797846158,1.7035567307367643,-1.5938528744272347,28.84008040763466,-30.168626936201207,1.2125565552606874,7,0.09000015258789062,-1.1949996948242188,-1.7899999618530273,-3.125,3.0699996948242188,2,0.14279328245024447,-1.7301560390188373,45.36000061035156,4.135154083284202,46.11999893188477,1.7115258352865228,45.75,0.14279328245024447 4358,2022-07-28,48.68000030517578,49.54999923706055,47.7599983215332,48.61000061035156,2070926.0,0.0878212358698498,-1.0225950223708824,-0.0945939676370066,70.21659413122202,63.426813870978734,-3.174636183884168,-4.423493733884769,-5.374107372541829,-7.548915924069533,11.454486806084162,4.799999237060547,0.7276751898972265,4.099000549316408,1.149217784256976,7.048783314375839,2.6241091667866954,5.57389193184612,-5.214744913027744,84.7902215659873,25.92813669740154,1.4748913825297152,7,-1.989999771118164,-3.8600006103515625,-5.772500038146973,-7.055000305175781,0.29000091552735086,3,0.06532457447083617,2.480774238984114,44.75,-1.7301560390188373,45.36000061035156,4.135154083284202,46.11999893188477,0.06532457447083617 4359,2022-07-29,50.08000183105469,50.56000137329102,48.0,48.0,2161154.0,0.028759275207524082,-1.4615376150827197,29.714441416893735,75.24590717531774,66.28060024033208,-4.092635089683419,-5.527213980717022,-6.605904104478427,-8.749006833298566,11.549671204617805,2.5600013732910227,1.1165882377569716,5.131002044677736,1.4204760487439572,8.841528040611514,3.2757390467108465,6.986265042644625,-6.25,92.86776263172175,32.13258185641729,1.8552629979668895,7,-2.885000228881836,-4.755001068115234,-7.360001564025879,-8.455001831054688,-1.7400016784667969,4,0.021964824958113027,-1.0225950223708824,48.68000030517578,2.480774238984114,44.75,-1.7301560390188373,45.36000061035156,0.021964824958113027 4360,2022-08-01,50.06000137329102,50.7599983215332,49.13999938964844,49.349998474121094,1058907.0,-0.0003993701484105161,-1.8672520364725225,0.34134724718483267,76.62770137243044,68.23521837970824,-3.6612784000041145,-5.271873939708534,-6.417364659183036,-8.562948937990917,11.849567472679222,1.6199989318847656,1.4721518664722026,4.790001487731942,0.4919958559808393,9.088007119483045,2.6409986718563943,6.93900430360749,-5.422399597167974,89.89902882052043,27.212895485118636,2.1490028158755496,8,-2.7650012969970774,-3.8200016021728587,-7.340001106262214,-8.435001373291023,-2.490001678466804,0,0.0315620849583198,-1.4615376150827197,50.08000183105469,-1.0225950223708824,48.68000030517578,2.480774238984114,44.75,0.0315620849583198 4361,2022-08-02,49.0,50.2599983215332,49.0,50.0,699161.0,-0.02117461734343007,-1.5199966430664062,-1.4084449530686556,72.79935068510218,68.46202496446323,-2.34111119104211,-3.9746037116175614,-5.196054826648037,-7.35078875570958,11.963654066608651,1.2599983215332031,1.7775067583141748,3.450000190734862,-1.0594998817599048,7.959500263229629,1.195250154487482,5.704750226982242,-3.5052627075195275,74.60318596190695,8.364457426806737,2.2547500362473816,8,-1.7049999237060547,-2.760000228881836,-6.279999732971191,-7.375,-2.0,1,0.04734693254743294,-1.8672520364725225,50.06000137329102,-1.4615376150827197,50.08000183105469,-1.0225950223708824,48.68000030517578,0.04734693254743294 4362,2022-08-03,48.95000076293945,49.79999923706055,48.68000030517578,48.86000061035156,552369.0,-0.0010203925930724056,-3.9777645911923027,-0.09000015258789062,78.06122002131163,69.46826271605715,-1.989239635999013,-3.656868259257017,-5.009404478597652,-7.156477976400808,12.00952762578348,1.1199989318847656,2.034965284359018,3.1110008239746065,-1.4960700338064896,7.718071681755703,0.8074653950840585,5.414536252865155,-2.718126926391598,39.666748046875,-31.884367634500535,2.3035354288905476,8,-1.6550006866455078,-2.710000991821289,-5.9500017166137695,-7.325000762939453,-1.7800025939941406,2,0.006128687076296879,-1.5199966430664062,49.0,-1.8672520364725225,50.06000137329102,-1.4615376150827197,50.08000183105469,0.006128687076296879 4363,2022-08-04,48.84000015258789,49.849998474121094,48.72999954223633,48.7599983215332,547914.0,-0.0022472034450885525,-15.000054495912806,0.8889077268681389,72.99196156503588,70.34111582538779,-1.5499871353206842,-3.3558457408572977,-4.760246425793767,-6.908844972095224,12.31358788302818,1.1199989318847656,2.13513061959614,2.7705001831054688,-1.9573289324956207,7.498329298706558,0.4065856253049276,5.13441474090601,-1.9741888881420877,30.434806645870104,-38.24705948406197,2.363914557800544,8,-1.5450000762939453,-2.6000003814697266,-5.840001106262207,-7.215000152587891,-1.0499992370605469,3,-0.0208845301919931,-3.9777645911923027,48.95000076293945,-1.5199966430664062,49.0,-1.8672520364725225,50.06000137329102,-0.0208845301919931 4364,2022-08-05,48.36999893188477,49.06999969482422,47.63999938964844,48.56000137329102,912741.0,-0.009623284587115477,1.3636386564689396,-2.3749761586877742,67.45621547721004,70.15237481709546,-0.7479057241753537,-2.6956268884809376,-4.195589365708912,-6.327455833385798,12.37927296193146,1.4300003051757812,2.1424387527446953,2.0919990539550852,-2.6564427436819145,6.840440851592085,-0.2822218448634146,4.466219952773585,-0.9590014794467336,23.397429235507737,-41.25371604345204,2.3742208988185003,8,-1.0749988555908274,-2.069999694824226,-5.349999427795417,-6.744998931884773,-0.34999847412110086,4,0.012404430474834083,-15.000054495912806,48.84000015258789,-3.9777645911923027,48.95000076293945,-1.5199966430664062,49.0,0.012404430474834083 4365,2022-08-08,48.31000137329102,48.86000061035156,48.04999923706055,48.6500015258789,615548.0,-0.0012403878420225167,1.131587268921693,1.7894514937358712,64.14253878628102,70.12918447114359,-0.3850826972554202,-2.413626047922328,-4.066761404890592,-6.125908851432989,12.198904699892369,0.8100013732910156,2.190913288179779,1.8125013351440487,-2.8825537177748757,6.507556388062973,-0.53502619131541,4.160028861603507,-0.6700019836425852,25.572605220896083,-34.78338915216548,2.3475275264594604,8,-1.0150012969970774,-1.9450016021728587,-5.290001869201667,-6.685001373291023,-3.1100006103515696,0,0.000620964157402204,1.3636386564689396,48.36999893188477,-15.000054495912806,48.84000015258789,-3.9777645911923027,48.95000076293945,0.000620964157402204 4366,2022-08-09,48.22000122070313,48.68999862670898,47.959999084472656,48.20000076293945,574243.0,-0.0018629714350960613,-1.9199758912971876,-0.05882484937564745,64.07120201130836,71.29029902502435,0.17128479183173084,-2.072309505206441,-3.9043337830070826,-5.900950163670551,11.464524239614526,0.729999542236321,2.3045556220845356,1.4955011367797937,-3.06300622338415,6.054008496943737,-0.7837525433021781,3.7747548168617655,2.539997100830071,26.244437616728376,-30.299352119876104,2.2792536800819723,8,0.9799976348876882,-1.855001449584968,-5.200001716613777,-6.595001220703132,-3.25,1,-0.013479915168476575,1.131587268921693,48.31000137329102,1.3636386564689396,48.36999893188477,-15.000054495912806,48.84000015258789,-0.013479915168476575 4367,2022-08-10,48.4000015258789,48.9000015258789,47.47999954223633,47.83000183105469,578629.0,0.00373289715095404,-1.2362160733380478,28.499332443247198,64.7379956763987,70.68156586337733,0.6297061276535842,-1.946500230587425,-3.9851103595509514,-5.960659959234228,10.826990737062724,1.420001983642571,2.3746851324352605,1.4180013656616168,-2.8890058475143263,5.72500857883756,-0.7355022409263512,3.571504972249585,2.303996810913091,38.81866659369885,-14.516837644635885,2.1535036065879702,8,0.7199974060058665,-2.035001754760735,-5.380002021789544,-6.775001525878899,-3.870002746582017,2,-0.028925650449212026,-1.9199758912971876,48.22000122070313,1.131587268921693,48.31000137329102,1.3636386564689396,48.36999893188477,-0.028925650449212026 4368,2022-08-11,49.40999984741211,49.59000015258789,48.63000106811523,48.70000076293945,494670.0,0.020867733258090437,-1.2588254301639663,1.2456130957958154,68.0830051072469,69.8856878558139,-0.29709473601207037,-2.5301856348972933,-4.887905741010428,-6.841676776667484,10.077590692364366,1.1899986267089915,2.5825840302817014,2.0749996185302706,-1.7655469374099724,5.915546174470514,0.15472634056014556,3.9952728965003956,1.1650385375976526,91.46918231716577,37.49829344796721,1.9202732779701215,8,-0.29000091552734375,-3.0450000762939453,-6.390000343322754,-7.784999847412109,-5.630001068115227,3,-0.04533498654896517,-1.2362160733380478,48.4000015258789,-1.9199758912971876,48.22000122070313,1.131587268921693,48.31000137329102,-0.04533498654896517 4369,2022-08-12,49.52999877929688,49.7400016784668,49.18999862670898,49.25,479864.0,0.002428636556473407,-1.75000476835333,0.3943649864067755,67.2745704986664,68.84645109206235,-0.5624654803159501,-2.3559149259900565,-4.911926456545821,-6.834678757993721,10.290217688770234,0.5500030517578196,2.9807546238985836,1.9314985275268626,-1.7401646964665005,5.603161751520226,0.09566691553018103,3.767330139523544,0.9212380520019394,90.70784510318272,37.80016029100669,1.8358316119966822,8,-0.6599998474121165,-3.164999008178718,-6.102499008178718,-7.904998779296882,-6.139999389648445,4,-0.03513018184237959,-1.2588254301639663,49.40999984741211,-1.2362160733380478,48.4000015258789,-1.9199758912971876,48.22000122070313,-0.03513018184237959 4370,2022-08-15,49.52000045776367,49.959999084472656,48.86000061035156,49.72999954223633,417774.0,-0.00020186395678634117,2.28358650846068,-0.749999999999981,72.80701937841341,68.84730316909693,-0.7119956577474511,-2.0958048319480866,-4.831167095768926,-6.6876703470039445,10.83342993171787,1.0999984741210938,2.8615669735200697,1.694500160217288,-1.8548604376391609,5.243860758073737,-0.08018013871093643,3.4691804591455124,0.8123868819726496,82.25811661593221,23.47224125677831,1.774680298928226,8,-0.8000011444091797,-3.155000686645508,-6.092500686645508,-7.895000457763672,-6.760002136230469,0,-0.0302907913193452,-1.75000476835333,49.52999877929688,-1.2588254301639663,49.40999984741211,-1.2362160733380478,48.4000015258789,-0.0302907913193452 4371,2022-08-16,50.93999862670898,51.08000183105469,49.66999816894531,49.77999877929688,758020.0,0.028675245472916444,-1.0434819866264557,-5.523832879200659,81.16818134147545,69.19252109355958,-2.0426742734476235,-3.27661414247941,-6.1714714848744165,-7.949833297547293,11.778555249007407,1.5600013732910156,2.560010969466724,2.8559984207153235,-0.8140478805081628,6.52604472193881,1.020975270103584,4.691021571327063,-3.459999084472649,96.11102457405204,32.15182010139818,1.8350231506117427,8,-1.6599979400634695,-4.414997100830071,-7.607499122619622,-9.314998626708977,-7.439998626708977,1,-0.11268154728139146,2.28358650846068,49.52000045776367,-1.75000476835333,49.52999877929688,-1.2588254301639663,49.40999984741211,-0.11268154728139146 4372,2022-08-17,49.79999923706055,51.08000183105469,49.2400016784668,50.91999816894531,1150773.0,-0.02237925835064125,1.555544664877652,-0.9655164475956013,57.84313463592327,67.50931810143595,-0.8598446708432945,-1.9108885088208325,-4.963704419893311,-6.646806329676522,12.514140566967374,1.8400001525878906,2.201749135059231,1.5104990005493164,-2.053877173245148,5.074875174343781,-0.27168908634791933,3.292687087446552,-2.2479996490478484,47.75501243279533,-13.008678469323492,1.7821880868972324,8,-0.5199985504150391,-3.2749977111816406,-6.59999942779541,-8.174999237060547,-6.61000061035157,2,-0.09698791346091007,-1.0434819866264557,50.93999862670898,2.28358650846068,49.52000045776367,-1.75000476835333,49.52999877929688,-0.09698791346091007 4373,2022-08-18,50.34000015258789,50.4000015258789,49.52999877929688,49.7400016784668,442079.0,0.01084339204418061,1.4166701987877843,-0.5357134342185483,52.07005199047783,65.79974438068793,-1.3015682678346323,-2.1981491435533798,-5.4759776880771085,-7.033993658609447,13.605251255023196,0.870002746582017,1.9618247310977353,1.8184999465942369,-1.638613416645903,5.275613309834377,0.08994326497416694,3.547056628214307,-2.7174405197143514,66.66660938896143,9.552270553320021,1.7285566816200701,8,-1.0599994659423828,-3.8149986267089844,-7.1100006103515625,-8.71500015258789,-8.080001831054688,3,-0.11541520372824887,1.555544664877652,49.79999923706055,-1.0434819866264557,50.93999862670898,2.28358650846068,49.52000045776367,-0.11541520372824887 4374,2022-08-19,49.77999877929688,50.7400016784668,49.72999954223633,50.13999938964844,500213.0,-0.011124381636741454,-3.3913223757318427,-0.6000025431379661,47.94719381862054,64.00026160650343,-0.581696455997168,-1.3921251003938622,-4.866782064561363,-6.3468344087613175,14.770197654180825,1.0100021362304688,1.6513702150756657,1.0569986343383846,-2.1829109351930214,4.2969082038697906,-0.5629561504273184,2.6769534191040876,-2.0882903024597184,41.44133617430783,-11.049834355512253,1.6199547847657025,8,-0.4999980926513743,-2.9099979400634837,-6.517498970031745,-8.154998779296882,-7.619998931884773,4,-0.1205303364228959,1.4166701987877843,50.34000015258789,1.555544664877652,49.79999923706055,-1.0434819866264557,50.93999862670898,-0.1205303364228959 4375,2022-08-22,49.849998474121094,50.29999923706055,48.93999862670898,49.77999877929688,581513.0,0.0014061811277770175,1.8041214409312716,-0.19444326707072543,57.28987409523539,63.24678072693977,-0.4584898920943772,-1.2314940514644093,-4.817737794524099,-6.327896122146562,15.778544220616656,1.3600006103515696,1.4689934122469026,0.9404983520507812,-2.091252286161854,3.9722489902634166,-0.57537696705554,2.4563736711571025,-2.090524130199583,42.52329368312054,-6.874634958468626,1.5158753191063188,8,-0.5699977874755859,-2.3949966430664062,-6.639998435974121,-7.55999755859375,-6.55999755859375,0,-0.1295887518998876,-3.3913223757318427,49.77999877929688,1.4166701987877843,50.34000015258789,1.555544664877652,49.79999923706055,-0.1295887518998876 4376,2022-08-23,51.15999984741211,51.20000076293945,49.68000030517578,49.79999923706055,673404.0,0.02627886486237485,1.1111081676768533,19.42866485013821,65.58533304637905,63.34092932360425,-1.461262650831003,-2.197354257123493,-5.9426615622196834,-7.53948095311592,16.467084463914105,1.5200004577636719,1.4297140765979037,1.9604997634887695,-0.7323165806705134,4.6533161076480525,0.6140915914091281,3.306907935568411,-3.3341149537479353,98.23004965853428,45.63483597305918,1.3464081720796426,8,-1.2449989318847656,-3.644998550415039,-7.869999885559082,-8.869998931884766,-6.799999237060547,1,-0.1641908043575534,1.8041214409312716,49.849998474121094,-3.3913223757318427,49.77999877929688,1.4166701987877843,50.34000015258789,-0.1641908043575534 4377,2022-08-24,51.13999938964844,51.7400016784668,50.099998474121094,51.47999954223633,620116.0,-0.00039093936323930656,2.813941316063785,-0.25,66.42857493186682,63.157103748562015,-1.1306161720925019,-1.7645551233105792,-5.747862322538744,-7.441577092265632,17.62311462549102,1.6400032043457031,1.4581427214577047,1.6209993362426758,-0.23539027234898668,3.4773889448343382,0.6928045319468481,2.5491941405385035,-3.1791498612132543,78.57137018326881,22.215760738151985,0.9281948042958303,8,-0.8399982452392578,-3.3549976348876953,-7.470000267028809,-8.799999237060547,-7.290000915527344,2,-0.14939381073193558,1.1111081676768533,51.15999984741211,1.8041214409312716,49.849998474121094,-3.3913223757318427,49.77999877929688,-0.14939381073193558 4378,2022-08-25,51.86000061035156,51.93999862670898,50.91999816894531,51.599998474121094,613004.0,0.014079022864612378,3.8571662125341906,-0.7647118221903084,74.06898975713784,63.91203922172551,-1.6388831736277965,-2.3548372394882264,-6.28431805493112,-8.094504751209321,17.536973064247395,1.0200004577636648,1.5270359835550806,2.1820005416870103,0.0974655445557886,4.266535538818232,1.139733043121403,3.2242680402526176,-3.672401952914484,97.33339945475285,35.288268233881794,1.0422674985656093,8,-1.460000991821289,-3.9750003814697266,-8.0600004196167,-9.389999389648438,-7.060001373291016,3,-0.16718090785968875,2.813941316063785,51.13999938964844,1.1111081676768533,51.15999984741211,1.8041214409312716,49.849998474121094,-0.16718090785968875 4379,2022-08-26,51.18000030517578,51.93999862670898,51.099998474121094,51.91999816894531,529868.0,-0.013112230952038395,1.1538499158809241,-2.8461222453710495,68.23379492630653,63.40390317149141,-0.782505167813845,-1.674030867648888,-5.386848857306802,-7.3339385539426445,17.058818517094327,0.8400001525878835,1.5726825269238986,1.447000312805173,-0.737828173495636,3.631828799105982,0.354586069654772,2.539414555955574,-2.6922096501969506,74.66672261556013,7.677257361172678,1.092414243150403,8,-0.740001678466804,-3.2950000762939453,-7.380000114440918,-8.709999084472656,-6.6399993896484375,4,-0.174286868512201,3.8571662125341906,51.86000061035156,2.813941316063785,51.13999938964844,1.1111081676768533,51.15999984741211,-0.174286868512201 4380,2022-08-29,51.63999938964844,51.77999877929688,50.4000015258789,50.97999954223633,605611.0,0.008987867950952966,1.9361686585637907,-0.8918942604105451,70.75242145378893,62.24659651730402,-1.017118354950199,-2.1181921011369695,-5.647919487314674,-7.719938273989918,16.266685610401282,1.379997253417983,1.5055617651228914,1.8279994964599595,-0.5151385615894881,4.171137554509407,0.6564304674352357,2.9995685254846833,-2.8760320969311977,86.72568761657227,13.979872670815126,1.171569029024725,8,-1.2000007629394602,-3.7549991607666016,-7.839999198913574,-9.169998168945312,-5.409999847412109,0,-0.18357861452912128,1.1538499158809241,51.18000030517578,3.8571662125341906,51.86000061035156,2.813941316063785,51.13999938964844,-0.18357861452912128 4381,2022-08-30,51.31999969482422,52.18000030517578,51.20000076293945,51.7599983215332,646552.0,-0.0061967408715416505,-1.882366470881929,-0.6666647400514406,67.42242915267266,63.31096257472063,-0.7124707887915704,-1.7027742629982043,-5.171484782730452,-7.323855299265361,15.610976738257559,0.9799995422363281,1.4434389386619273,1.3919998168945327,-1.0108277039814197,3.794827337770485,0.1905860564565529,2.5934135773325124,-2.3019498953876365,58.653853207644055,-17.624113672397534,1.2014137604379762,8,-0.7600002288818359,-3.3149986267089844,-7.499999046325684,-8.849998474121094,-4.840000152587891,1,-0.15646918992687997,1.9361686585637907,51.63999938964844,1.1538499158809241,51.18000030517578,3.8571662125341906,51.86000061035156,-0.15646918992687997 4382,2022-08-31,49.25,51.41999816894531,48.77999877929688,51.31999969482422,1466624.0,-0.040335146280855994,1.3259940914117028,4.704559444439628,49.1525430577955,62.98679491553369,1.42070975416906,0.4119751768841553,-3.0348674359089074,-5.16796022785779,14.778701493895083,2.6399993896484304,1.2877859975360906,-0.6929998397827148,-3.073765176262107,1.6877654966966773,-1.8833825080224145,0.4973828284569848,2.9300003051757812,13.823559110951361,-58.03227278111454,1.1903826682396974,8,1.2299995422363281,-1.2449989318847656,-5.22499942779541,-6.57499885559082,-2.759998321533203,2,-0.09928932770859766,-1.882366470881929,51.31999969482422,1.9361686585637907,51.63999938964844,1.1538499158809241,51.18000030517578,-0.09928932770859766 4383,2022-09-01,47.81999969482422,49.34000015258789,47.63000106811523,49.0099983215332,1505034.0,-0.02903553919138646,-1.178348499022015,0.5748786483806884,42.046515886173644,62.33116403415071,2.7442425119520237,1.8568428227953149,-1.5393079315580422,-3.688248817712129,14.111562774619465,1.7099990844726634,0.8513723172436514,-2.072000122070314,-4.591887684261756,0.4478874401211286,-3.331943903166035,-0.8120563409745927,4.3600006103515625,4.1757946937972825,-62.59809934195259,1.2599437810957217,9,2.085000991821289,2.010000228881836,-3.622499465942383,-4.644998550415039,-2.9300003051757812,3,-0.08301968310411378,1.3259940914117028,49.25,-1.882366470881929,51.31999969482422,1.9361686585637907,51.63999938964844,-0.08301968310411378 4384,2022-09-02,48.97000122070313,49.16999816894531,47.5099983215332,48.20000076293945,606564.0,0.02404854732785333,1.8376202695080321,-0.647059954928825,47.68713587537335,61.264193120832694,1.6396907609744105,0.7948490484158057,-2.5049069809958837,-4.770010637009712,14.161578214055359,1.6599998474121094,0.8284434647354502,-0.9519987106323171,-3.4090959659100264,1.5050985446453922,-2.180547338271168,0.276549917006534,3.02799911499023,31.263432098826094,-32.1658211771968,1.2285486276388533,9,0.8749980926513601,0.8599987030029226,-3.215001106262214,-4.530000686645515,-4.3800010681152415,4,-0.08515421441075288,-1.178348499022015,47.81999969482422,1.3259940914117028,49.25,-1.882366470881929,51.31999969482422,-0.08515421441075288 4385,2022-09-05,48.34000015258789,49.09000015258789,48.1500015258789,48.9000015258789,800315.0,-0.012865040890562507,1.000000000000015,-0.7272740784043517,38.28830160148466,58.23118962695555,2.27188641920997,1.5043411349734725,-1.7965387232282808,-4.118490519110864,14.214296549987148,0.9399986267089915,0.8003978773428102,-1.5834997177123995,-4.0364868046599796,0.8694873692351806,-2.809993261186186,-0.357006174238613,3.3887200622558638,17.7730509314964,-39.80693972811909,1.226493543473789,9,1.5049991607666016,1.489999771118164,-2.0799989700317383,-3.394998550415039,-4.009998321533203,0,-0.078609830886753,1.8376202695080321,48.97000122070313,-1.178348499022015,47.81999969482422,1.3259940914117028,49.25,-0.078609830886753 4386,2022-09-06,47.56999969482422,48.88000106811523,47.13000106811523,48.25,662327.0,-0.01592884682112372,-1.2435932548221558,1.2142832814490518,39.608583169766,55.25119054227768,2.7704323852810404,2.343289984032367,-0.9671084579917277,-3.3262802229866466,14.530262311865123,1.75,0.8256680561191914,-2.321000099182129,-4.883785268283134,0.24178506991887616,-3.6023926837326314,-1.0396075146316264,3.9055972064209,10.256385176201045,-46.56017130050204,1.2813925845505025,9,2.085000991821289,2.085000991821289,-0.8024997711181641,-2.5249996185302734,-3.1199989318847656,1,-0.028169017472869262,1.000000000000015,48.34000015258789,1.8376202695080321,48.97000122070313,-1.178348499022015,47.81999969482422,-0.028169017472869262 4387,2022-09-07,47.0,47.79999923706055,46.59000015258789,46.83000183105469,683516.0,-0.011982335473637584,-2.72306536615139,-0.2499971950767988,34.47956177803084,50.85236521126579,3.0077076579713307,2.954506394311508,-0.30761542404201236,-2.737159731554712,15.292248584395074,1.2099990844726562,0.7575707145718269,-2.8209997177124038,-5.6207807587316765,-0.021218676693131044,-4.22089023822204,-1.4211091972027674,4.12794923459473,14.909085360440342,-38.981820812460334,1.399890520509635,9,2.385000228881836,2.385000228881836,-0.2325000762939453,-1.9549999237060547,-1.5400009155273438,2,-0.01106383952688661,-1.2435932548221558,47.56999969482422,1.000000000000015,48.34000015258789,1.8376202695080321,48.97000122070313,-0.01106383952688661 4388,2022-09-08,47.16999816894531,47.38999938964844,46.66999816894531,47.20000076293945,1176646.0,0.003616982317985462,2.5122023837214713,-0.176487747957993,37.415622376706565,47.42812381686579,2.349550223163206,2.7490328470949095,-0.32852811275606086,-2.8801482815027697,15.708696208660122,0.720001220703125,0.49516121219789966,-2.53900146484375,-5.5770820175003735,0.49907908781287347,-4.058041741172062,-1.0199611885154383,3.504156157448733,22.480560553929955,-31.622550696937772,1.5190402763283104,9,2.2150020599365234,2.2150020599365234,-0.4024982452392578,-1.7849998474121094,-2.7399978637695312,3,-0.0144158684942709,-2.72306536615139,47.0,-1.2435932548221558,47.56999969482422,1.000000000000015,48.34000015258789,-0.0144158684942709 4389,2022-09-09,47.790000915527344,48.25,47.11000061035156,47.38999938964844,551085.0,0.01314400616174316,-1.3750009934116936,-13.332231404958678,40.567781754717906,44.07427496141345,1.3389063301048338,2.0996396694702995,-0.8046412607496762,-3.479800232096224,15.815877191367175,1.1399993896484375,0.21870606506917056,-1.8319988250732422,-4.988990031153705,1.3249923810072204,-3.4104944281134735,-0.2535032220330109,2.475737993486085,48.000030517578125,-7.2552297088276845,1.5784956030402302,9,1.5949993133544922,1.5949993133544922,-1.022500991821289,-2.4050025939941406,-2.0100021362304616,4,-0.06068218184395713,2.5122023837214713,47.16999816894531,-2.72306536615139,47.0,-1.2435932548221558,47.56999969482422,-0.06068218184395713 4390,2022-09-12,48.02000045776367,48.68999862670898,47.54999923706055,47.90999984741211,638258.0,0.0048127126559982525,-1.7469804209945596,0.27500047683533924,34.044724981372354,40.36564116460231,0.6050347726988221,1.8461553541775118,-0.9147707261845142,-3.691417668226144,16.0549836559477,1.1399993896484304,-0.210888431328641,-1.5269992828369112,-4.764438714695963,1.7104401490221406,-3.1457189987664407,0.09172043309261824,1.878164575607201,62.445403208342555,12.104590977794842,1.6187197159295263,9,0.9849987030029297,1.364999771118164,-1.2225008010864258,-2.6350021362304688,-1.9900016784667898,0,-0.0714285771028399,-1.3750009934116936,47.790000915527344,2.5122023837214713,47.16999816894531,-2.72306536615139,47.0,-0.0714285771028399 4391,2022-09-13,45.20000076293945,48.27999877929688,45.20000076293945,48.20000076293945,1343782.0,-0.05872552411374021,-1.0533320109049527,-27.27257594673325,26.50317594592549,37.84904481883898,2.7553751733057865,4.44181413950168,2.002538896115226,-0.8591881493378679,16.116028358831755,3.079998016357429,-0.6585661843940755,-4.059999084472658,-7.761873212883117,-0.3581249560621984,-5.910936148677891,-2.2090620202674245,4.3673477823531215,0.0,-44.83782280912921,1.8509370642052299,9,2.0699996948242188,3.489999771118164,1.6299991607666016,0.18499755859375,-0.3100013732910156,1,-0.019247763654864802,-1.7469804209945596,48.02000045776367,-1.3750009934116936,47.790000915527344,2.5122023837214713,47.16999816894531,-0.019247763654864802 4392,2022-09-14,44.97000122070313,46.47000122070313,44.59000015258789,45.0,1726494.0,-0.005088485361816719,-3.759490859223366,0.009999593098955964,21.646096607588618,35.58233156566286,2.586397708467935,4.523322178012528,2.3365969010297007,-0.5982131236629016,16.602069560900855,1.8800010681152415,-1.2275515653357871,-4.048498725891108,-8.204393388751733,0.10739593696951744,-6.126446057321417,-1.9705513944607986,4.0732655907070665,9.268322183868666,-27.73412934122413,2.077947331430312,9,1.9099979400634695,3.414999008178704,2.81249809265136,0.414997100830071,0.5200004577636648,2,-0.011563274263917123,-1.0533320109049527,45.20000076293945,-1.7469804209945596,48.02000045776367,-1.3750009934116936,47.790000915527344,-0.011563274263917123 4393,2022-09-15,44.52999877929688,45.5,44.43000030517578,45.13999938964844,1155430.0,-0.009784354668945006,-1.641982518272926,20.33418107833622,22.08228597344899,32.737348243226826,2.805682712420939,4.7492317838142455,2.843518157746985,-0.1291599720402843,17.13901794291075,1.0699996948242188,-1.8060077694989687,-4.198001098632808,-8.757592753208804,0.361590555943188,-6.477796925920806,-1.9182052713448101,3.88981069987819,2.3473829465057365,-28.656033825220636,2.279795827287999,9,2.230001449584954,3.775001525878899,3.2125005722045827,0.854999542236321,1.7100028991699148,3,0.02088480419200356,-3.759490859223366,44.97000122070313,-1.0533320109049527,45.20000076293945,-1.7469804209945596,48.02000045776367,0.02088480419200356 4394,2022-09-16,43.77999877929688,44.68999862670898,42.91999816894531,44.060001373291016,1808470.0,-0.01684257849898474,1.2987062206930498,0.4590201866072929,17.786894831337335,30.459414157654898,3.0643037017435333,5.298327307785193,3.654068726818693,0.625226816841753,17.721250154903355,1.7700004577636648,-2.100862105615562,-4.648001098632804,-9.681110934653304,0.38510873738769646,-7.164556016643054,-2.1314461806225538,4.001441232038303,14.904688771634664,-8.67637960008576,2.5165549180102493,9,2.1200008392333913,3.7700004577636648,3.9625005722045827,1.604999542236321,3.229999542236321,4,0.014846997350449476,-1.641982518272926,44.52999877929688,-3.759490859223366,44.97000122070313,-1.0533320109049527,45.20000076293945,0.014846997350449476 4395,2022-09-19,43.38999938964844,43.63999938964844,42.54999923706055,43.02999877929688,492838.0,-0.008908163556936244,1.5348822767516546,-1.2857045544338706,17.685421581416904,28.023507314505,2.993056075030019,5.459454337229111,4.110361981655295,0.9870521574677156,19.01247157648342,1.2299995422363352,-2.2281932834026037,-4.715000534057616,-10.174915975000154,0.7449149068849223,-7.444958254528885,-1.9850428135863467,3.5163810900565693,14.659689697986447,-4.299640377431505,2.729957720471269,9,2.229999542236328,3.9750003814697266,4.227499961853027,1.9949989318847656,4.330001831054695,0,0.05508180279483077,1.2987062206930498,43.77999877929688,-1.641982518272926,44.52999877929688,-3.759490859223366,44.97000122070313,0.05508180279483077 4396,2022-09-20,42.7599983215332,43.560001373291016,42.27999877929688,43.560001373291016,832196.0,-0.0145194993541653,2.1999942779759114,-2.2222269317170786,20.036942312156242,26.41877181829671,3.2061685198985828,5.721211302588344,4.808440115590443,1.6583785823322899,19.869366036713327,1.2800025939941335,-2.5573624058660798,-4.925001525878905,-10.679793218433481,0.8297901666756715,-7.802397372156193,-2.0476056796016167,3.2751059096429103,11.455829655202383,-7.816343066373314,2.8773958462772877,9,2.7250003814697266,4.470001220703125,4.782501220703125,2.625,5.930000305175774,1,0.07647335327693328,1.5348822767516546,43.38999938964844,1.2987062206930498,43.77999877929688,-1.641982518272926,44.52999877929688,0.07647335327693328 4397,2022-09-21,43.5,43.86999893188477,42.47000122070313,42.63999938964844,634731.0,0.01730593329079122,-1.3333354526150092,-1.0749966621526255,28.698241102243628,25.45017389891194,2.1428214461319612,4.616166093614282,4.160380304635368,0.9760808887166945,20.37339633647154,1.3999977111816406,-2.727897865984815,-3.802999877929686,-9.606219539999273,2.000219784139901,-6.704609708964483,-0.901390046894889,1.78408314080027,37.88822230436046,16.01633269119278,2.9016098310347944,9,1.9849987030029297,3.729999542236328,4.402501106262207,2.0450000762939453,1.9599990844726562,2,0.031954008957435276,2.1999942779759114,42.7599983215332,1.5348822767516546,43.38999938964844,1.2987062206930498,43.77999877929688,0.031954008957435276 4398,2022-09-22,43.18999862670898,43.599998474121094,42.790000915527344,43.27999877929688,717848.0,-0.007126468351517756,1.2191727849920309,-0.10465126594632691,18.924740180340677,23.045391501758917,2.043817849446107,4.47264375969106,4.589631122713406,1.3077610371598851,20.793724348013832,0.80999755859375,-2.897694602855424,-3.6795011520385827,-9.343041601672347,1.9840392975951815,-6.511271376855468,-0.8477309272216971,1.4932676417906166,37.75933215884933,16.370041955102693,2.8317702248168835,9,2.2950000762939524,4.040000915527351,4.71250247955323,2.355001449584968,0.3800010681152415,3,0.05325314019193983,-1.3333354526150092,43.5,2.1999942779759114,42.7599983215332,1.5348822767516546,43.38999938964844,0.05325314019193983 4399,2022-09-23,42.2599983215332,43.18999862670898,41.77000045776367,43.18999862670898,692864.0,-0.02153276996403186,2.053758501029589,10.333319204847186,18.333343929707894,21.299682496018423,2.3544941394475742,4.9541160036170595,5.5689584287216505,2.2417979417772216,21.382166564727537,1.4199981689453054,-3.0023256457188907,-4.163501358032228,-9.802618434188645,1.475615718124189,-6.983059896110433,-1.343942819954023,1.9426144491258484,23.33324856222131,1.4251214559103396,2.819558538078208,9,2.7650012969970703,4.715002059936523,5.642502784729004,3.285001754760742,2.0800018310546875,4,0.09417897574561951,1.2191727849920309,43.18999862670898,-1.3333354526150092,43.5,2.1999942779759114,42.7599983215332,0.09417897574561951 4400,2022-09-26,42.15999984741211,42.61999893188477,41.61000061035156,41.83000183105469,616963.0,-0.0023662678204636745,-1.6233707041332652,-0.35483646029024773,19.708861413778266,20.544758659113175,1.716325400941109,4.540263266333383,5.694927586026466,2.359343617376453,22.63453596587855,1.0099983215332102,-3.1930392449541216,-3.7894998550415053,-9.170173627579686,1.5911739174966755,-6.479836741310592,-1.0991629687724185,1.5560904606678676,24.336267501624548,0.9148533538235029,2.6903368862690886,9,1.8800010681152344,4.7350006103515625,5.915000915527344,3.385000228881836,2.479999542236328,0,0.11503791488791482,2.053758501029589,42.2599983215332,1.2191727849920309,43.18999862670898,-1.3333354526150092,43.5,0.11503791488791482 4401,2022-09-27,43.290000915527344,43.650001525878906,42.18000030517578,42.209999084472656,803173.0,0.02680268197829694,-1.5789508907657508,3.272752494017825,30.453124673399387,21.523317333092145,0.3206146435876889,2.927946930766751,4.5790953842784745,1.2434198290426508,23.367668904912748,1.4900016784667969,-3.4697462181832037,-2.2579988479614244,-7.125224541702565,2.609226845779716,-4.691611694831991,0.1756139989091423,-1.6800003051757812,74.33635189764428,47.7794213770486,2.43361284687057,9,0.2649993896484375,3.604999542236328,5.077500343322754,2.2549991607666016,1.3400001525878835,1,0.10233310721845768,-1.6233707041332652,42.15999984741211,2.053758501029589,42.2599983215332,1.2191727849920309,43.18999862670898,0.10233310721845768 4402,2022-09-28,44.36000061035156,44.61999893188477,42.66999816894531,43.06999969482422,1277338.0,0.024717017144724185,1.154699881976049,1.1944432670707412,36.477402982290855,23.122774778519016,-0.9443184445944368,1.552409881045918,3.5385692698085265,0.26188235210803157,24.872991911212466,1.9500007629394602,-3.7074028688551266,-0.9434991836547866,-5.5096881927174906,3.6226898254079174,-3.226593688186142,1.339595320876569,-2.75,91.3621771921529,61.63387567726154,2.2830945045313533,9,-1.210000991821289,2.5349998474121094,4.3550004959106445,1.2449989318847656,-0.18000030517578125,2,0.09761041381381297,-1.5789508907657508,43.290000915527344,-1.6233707041332652,42.15999984741211,2.053758501029589,42.2599983215332,0.09761041381381297 4403,2022-09-29,43.849998474121094,44.20000076293945,43.060001373291016,44.09000015258789,731112.0,-0.011496892002103798,3.956487846948676,-0.18604768072485112,30.836575947680785,24.572739347001622,-0.6044864035232393,1.8442978097797962,4.0724039503123635,0.8571614590560444,25.79470475776202,1.2999992370605469,-3.5936490337276155,-1.2550012588501005,-5.704241020457566,3.194238502757365,-3.479621139653837,0.9696186219536358,-2.1195979309082063,74.41857517809306,45.05994000344835,2.224619880803733,9,-0.7349987030029297,3.045001983642578,5.192502975463867,2.0250015258789062,1.6200027465820384,3,0.0367160927337713,1.154699881976049,44.36000061035156,-1.5789508907657508,43.290000915527344,-1.6233707041332652,42.15999984741211,0.0367160927337713 4404,2022-09-30,44.79999923706055,44.900001525878906,43.97999954223633,44.0,693406.0,0.02166478440130648,-1.190480515528994,-3.333306842565366,35.36364096649103,26.53698594534319,-1.5584745800451714,0.5964533983516844,3.156154327488217,-0.0075592602777589946,26.502610906761443,1.0500030517578125,-3.3829795636951516,-0.09650039672851562,-4.156966577961093,3.9639657845040617,-2.126733487344808,1.9337326938877766,-2.9540147583007865,96.96041759908354,68.82158764922096,2.0302330906162895,9,-1.5449981689453125,2.095001220703125,4.342500686645508,1.1749992370605469,1.7999992370605469,4,-0.02745534739247979,3.956487846948676,43.849998474121094,1.154699881976049,44.36000061035156,-1.5789508907657508,43.290000915527344,-0.02745534739247979 4405,2022-10-03,44.540000915527344,45.41999816894531,44.16999816894531,44.79999923706055,860606.0,-0.005803534061628257,-1.4999904632932155,-0.32499821185895145,46.09005119554964,29.431775821275792,-1.2496025462341152,0.5872786282625029,3.4356504649469315,0.33324092556736673,27.109241502546222,1.25,-3.157704235894471,-0.16649875640869283,-3.8901776799156167,3.557180167098231,-2.0283382181621548,1.695340705344769,-2.5107754139404364,72.8395730361949,39.441862771916036,1.8618394617534604,10,-1.0250015258789062,2.354999542236328,4.622498512268066,1.43499755859375,1.8499984741210938,0,-0.004490362793632796,-1.190480515528994,44.79999923706055,3.956487846948676,43.849998474121094,1.154699881976049,44.36000061035156,-0.004490362793632796 4406,2022-10-04,46.22999954223633,46.56000137329102,45.06999969482422,45.22000122070313,766282.0,0.03794339003077618,-1.2748093381361691,-3.88463400677844,56.363624453660464,32.50570730476655,-2.6771488429017936,-1.2735524242607354,1.809690354511389,-1.283510800573083,26.897756780113042,2.020000457763679,-2.7484363330355848,1.5904998779296875,-1.960456017060416,5.141455772919791,-0.18497806956536778,3.3659778254247428,-3.9295122272607514,91.51666942880577,52.79200305304648,1.7754779474950524,10,-2.144998550415039,0.6650009155273438,2.932499885559082,-0.2550010681152344,-0.18999862670898438,1,-0.03439325477680888,-1.4999904632932155,44.540000915527344,-1.190480515528994,44.79999923706055,3.956487846948676,43.849998474121094,-0.03439325477680888 4407,2022-10-05,46.47999954223633,46.68000030517578,45.5,46.29999923706055,628812.0,0.005407743942796195,3.0689537239220224,0.17821842010839928,60.04119557526674,37.074202348647226,-2.749076804303307,-1.6490549106497596,1.6476193796548415,-1.4527974177939953,26.412455485013492,1.1800003051757812,-2.2759312769928215,1.866499900817871,-1.6186890570083534,5.351688858644096,0.12390542190475884,3.6090943797309833,-3.753560821429204,94.47511541570202,49.036056258450984,1.7425944789131114,10,-2.3349990844726562,0.034999847412109375,2.8025007247924805,-0.3449993133544922,-0.3800010681152344,2,-0.03980203296775009,-1.2748093381361691,46.22999954223633,-1.4999904632932155,44.540000915527344,-1.190480515528994,44.79999923706055,-0.03980203296775009 4408,2022-10-06,46.4900016784668,46.75,45.83000183105469,46.59000015258789,564299.0,0.0002151922618109925,3.380962761126249,-0.5555461365659305,65.10591626467769,42.271154830310536,-2.5051938834682517,-1.8051644366398705,1.600780360527665,-1.3957386940087275,25.917934179978502,0.9199981689453125,-1.8157653467021575,1.9105018615722642,-1.4817037631931242,5.302707486337653,0.21439904918956643,3.606604673954962,-3.289135567535432,90.61378055716605,39.60575920960105,1.6961028123826942,10,-2.3100013732910156,-1.0150012969970703,2.7524986267089844,-0.35500144958496094,0.25,3,-0.04968813271437156,3.0689537239220224,46.47999954223633,-1.2748093381361691,46.22999954223633,-1.4999904632932155,44.540000915527344,-0.04968813271437156 4409,2022-10-07,44.88999938964844,46.52000045776367,44.45000076293945,46.4900016784668,959505.0,-0.03441605143153714,1.4939757651800836,16.000267032883194,57.367381291060425,46.455434816675215,-0.5508174584680816,-0.45699289277462185,3.099460964605889,0.2759540973427619,26.350882608013045,2.0699996948242188,-1.560218447526708,0.45549964904785156,-2.5889818984195614,3.4999811965152645,-1.066741124685855,1.977740422781558,-1.1922545342474606,27.907004252349438,-26.554626224151775,1.5222407737337054,10,-0.4249992370605469,0.5,4.977500915527344,1.2450008392333984,1.94000244140625,4,0.012920513231025943,3.380962761126249,46.4900016784668,3.0689537239220224,46.47999954223633,-1.2748093381361691,46.22999954223633,0.012920513231025943 4410,2022-10-10,44.59000015258789,45.36999893188477,43.77000045776367,44.540000915527344,510223.0,-0.006682985991078638,-1.0125765038662882,-0.031249478460104285,59.289343640109685,49.6594591463097,0.14541901478358454,-0.45021914604848234,3.2932082391111095,0.6451901263277833,27.291944786057016,1.5999984741211009,-1.1793336308512679,0.3270004272460909,-2.211430184965309,2.8654310394574907,-0.942214878859609,1.5962157333517908,2.1599998474121094,27.516772509597548,-31.04701975229108,1.2692153061056999,10,0.11999893188476562,0.7600002288818359,5.247499465942383,1.5450000762939453,2.229999542236328,0,0.045077333811503584,1.4939757651800836,44.88999938964844,3.380962761126249,46.4900016784668,3.0689537239220224,46.47999954223633,0.045077333811503584 4411,2022-10-11,44.33000183105469,44.38999938964844,43.560001373291016,44.13999938964844,630440.0,-0.005830866127909506,4.354868084268557,3.8001068131532767,54.429037287942386,51.65408518027098,0.6352599664961858,-0.27272352583374726,3.475914950216527,0.9744146130700315,27.079787428333667,1.029998779296875,-0.688300853262156,0.11050205230712606,-2.389852272160283,2.610856376774535,-1.1396751099265785,1.3606792145408306,2.3603981781005885,24.137955775800936,-35.51102504589879,1.2501771622337048,10,0.5749988555908203,0.9149990081787109,5.507497787475586,1.8049983978271484,1.6399993896484446,1,0.04646960237999931,-1.0125765038662882,44.59000015258789,1.4939757651800836,44.88999938964844,3.380962761126249,46.4900016784668,0.04646960237999931 4412,2022-10-12,44.45000076293945,44.97000122070313,43.810001373291016,44.36000061035156,597206.0,0.0027069462424587076,1.053095134408861,0.47367892707998716,56.86275650513909,54.54588301998857,0.5915812103836089,-0.4571134875555458,3.280037091863548,0.9114703799808979,26.425796266682088,1.1599998474121165,-0.19328571224949798,0.2565010070800753,-2.2217103202146333,2.734712334374784,-0.9826046565672755,1.495606670727426,2.115183300781254,27.899679397875488,-33.09228374362748,1.239105663647354,10,0.7049999237060547,0.6999988555908203,5.204999923706055,2.5,0.5900001525878906,2,0.03577053150274789,4.354868084268557,44.33000183105469,-1.0125765038662882,44.59000015258789,1.4939757651800836,44.88999938964844,0.03577053150274789 4413,2022-10-13,45.459999084472656,45.47000122070313,43.66999816894531,44.52000045776367,588615.0,0.022722121579248578,2.749995032961228,10.444411477980758,67.2786249620487,58.091992352828306,-0.18553216157091157,-1.4691924107252206,2.2078778445088574,-0.034541926247484867,25.533581793712557,1.8000030517578196,0.16774832276286844,1.2199993133544922,-1.3189527289030636,3.758951355612048,-0.04947670777428215,2.4894753344832665,0.9849776716308654,64.18913171792883,-1.5016989505288336,1.2694760211287772,10,-0.30499839782714844,-0.3099994659423828,3.9250011444091797,1.4900016784667969,-0.21999740600585938,3,0.014078297460129896,1.053095134408861,44.45000076293945,4.354868084268557,44.33000183105469,-1.0125765038662882,44.59000015258789,0.014078297460129896 4414,2022-10-14,44.43000030517578,46.4000015258789,44.13000106811523,46.18999862670898,1194925.0,-0.02265725473031699,1.0825652915700734,-1.8723413753221116,61.13837469915736,59.76402829767361,0.8788872211853587,-0.408968346554623,3.1776172608151043,1.0333457932080847,23.859216658446762,2.270000457763672,0.38747174511912874,0.15750045776367472,-2.373286488185265,2.6882874037126143,-1.1078930152107915,1.422893930738141,-0.8699989318847656,30.633763561315284,-38.62387966597584,1.265393472974469,10,0.7250003814697266,0.7199993133544922,4.954999923706055,2.520000457763672,0.9199981689453125,4,0.05199192791862117,2.749995032961228,45.459999084472656,1.053095134408861,44.45000076293945,4.354868084268557,44.33000183105469,0.05199192791862117 4415,2022-10-17,45.77999877929688,45.959999084472656,44.27999877929688,44.5,649049.0,0.030384840532261537,1.0487816224564712,-0.7272727272727343,61.9596484760627,60.3858087446072,-0.30923986516629043,-1.6556178556986367,1.7837383029541556,-0.2839413168452225,21.955520486271073,1.6800003051757741,0.7666435811882053,1.3879989624023494,-1.1925490538566095,3.9685469786613083,0.09772495427286998,2.678272970531829,-2.1631974029541112,78.16891854681577,9.159044408290654,1.2902740081294795,10,-0.6249980926513743,-0.6299991607666087,3.605001449584954,1.170001983642571,0.29000091552733664,0,0.022935847089464056,1.0825652915700734,44.43000030517578,2.749995032961228,45.459999084472656,1.053095134408861,44.45000076293945,0.022935847089464056 4416,2022-10-18,46.02999877929688,47.06999969482422,45.93999862670898,46.38000106811523,680378.0,0.005460900101925237,-3.2641341039463057,-0.27343954891160555,58.70698022243794,60.23756259429288,-0.6599994627475994,-1.73714083628942,1.494759538356874,-0.49784743223643346,20.102983174569044,1.2900009155273366,1.0573401901011081,1.47449893951417,-1.0849541219329026,4.033952000961243,0.19477240879063373,2.7542254702377065,-2.357533399963387,69.41175150624397,3.095894597553155,1.279726530723535,10,-0.7149982452392649,-1.0849990844726634,3.1650009155273366,0.9800014495849538,1.0500030517578054,1,0.01716274031018794,1.0487816224564712,45.77999877929688,1.0825652915700734,44.43000030517578,2.749995032961228,45.459999084472656,0.01716274031018794 4417,2022-10-19,44.88999938964844,46.4000015258789,44.13999938964844,46.38999938964844,771765.0,-0.024766444055635883,1.9736786628519987,4.285686259550479,55.08807029199995,59.12446859732869,0.25785602425202114,-0.5140209605974775,2.5759267775760293,0.6834796000004815,18.22860983566124,2.2600021362304616,1.1952537788089543,0.2649995803833036,-2.248856966092603,2.7788561268592105,-0.9919286928546498,1.521927853621257,-1.0816326376953143,35.88237274063436,-28.1937081508134,1.2569282732379536,10,0.4250011444091797,-0.5499992370605469,3.090001106262207,2.1850013732910156,2.44000244140625,2,0.02405885154241605,-3.2641341039463057,46.02999877929688,1.0487816224564712,45.77999877929688,1.0825652915700734,44.43000030517578,0.02405885154241605 4418,2022-10-20,45.4900016784668,46.29999923706055,45.11999893188477,45.18000030517578,710598.0,0.013366056960934625,-4.4883209282933985,-0.2066675821940104,53.49545482654134,58.69425454571546,-0.5575455537708081,-0.9832917753602857,1.890291179650859,0.12583941255670084,16.25294303243791,1.4099998474121094,1.102693438206792,0.7500017166137667,-1.6969944714164598,3.196997904643993,-0.47349637740134654,1.97349981062888,-1.5511696087988298,46.25854576925236,-13.093694436969763,1.223498094015114,10,-0.1750011444091797,-1.1500015258789062,2.142498016357422,1.5849990844726562,2.279998779296875,3,-0.009892300425050626,1.9736786628519987,44.88999938964844,-3.2641341039463057,46.02999877929688,1.0487816224564712,45.77999877929688,-0.009892300425050626 4419,2022-10-21,46.2400016784668,46.61999893188477,45.040000915527344,45.33000183105469,738845.0,0.016487139422441954,-1.1208003174643908,2.9354703747000555,58.204639424466556,58.57373185508844,-1.22469940720228,-1.4965611740311289,1.0577388466439288,-0.5843520780308253,13.676884775437065,1.579998016357429,0.9561267201698058,1.3010015487670898,-0.935046648289422,3.5370497458236017,0.1829774502388375,2.419025647295342,-2.175922903792582,71.67242560039162,13.446832688844509,1.1180240985282546,10,-0.9250011444091797,-1.9000015258789062,1.2924985885620117,0.8349990844726562,0.6699981689453125,4,-0.021626296792841226,-4.4883209282933985,45.4900016784668,1.9736786628519987,44.88999938964844,-3.2641341039463057,46.02999877929688,-0.021626296792841226 4420,2022-10-24,47.0099983215332,47.36999893188477,45.61999893188477,46.2400016784668,686591.0,0.016652175932445612,1.3489966563746274,0.8461502990974676,54.131351737102555,58.54065568277291,-1.8051499925605725,-1.9864229603780004,0.21275757366172598,-1.323070982282161,10.998205994884184,1.75,0.7681363772258436,1.82849826812744,-0.17883809183251742,3.8358346280873974,0.8248300881474648,2.832166448107415,-2.8256827100529875,88.85446868818073,33.400769711318944,1.0036681799799785,10,-1.489999771118164,-2.519998550415039,-0.28499889373779297,0.06500244140625,-0.31999969482422586,0,-0.03531163383708813,-1.1208003174643908,46.2400016784668,-4.4883209282933985,45.4900016784668,1.9736786628519987,44.88999938964844,-0.03531163383708813 4421,2022-10-25,47.72000122070313,48.27999877929688,46.86000061035156,47.04999923706055,877139.0,0.015103231748993862,-1.7047603823419488,0.8701362397820256,56.26263618761381,58.473975647492324,-2.216835362041074,-2.474387739632853,-0.6113034692664527,-2.001820815694181,9.328553961002143,1.4199981689453196,0.7902460735549894,2.3170011520385785,0.2131390119100658,4.420863292167091,1.2650700819743221,3.368932222102835,-3.3445446099986427,86.47348692867071,34.470440385477275,1.051931070064256,10,-1.7450027465820384,-2.7750015258789134,-1.2275018692016673,-0.645000457763679,1.6199989318847585,1,-0.03457672849268634,1.3489966563746274,47.0099983215332,-1.1208003174643908,46.2400016784668,-4.4883209282933985,45.4900016784668,-0.03457672849268634 4422,2022-10-26,48.68999862670898,48.9000015258789,47.02000045776367,47.5,702366.0,0.020326852078641933,1.3353986347686309,1.7761120948319251,60.12890593990193,57.67956242280934,-2.81853870723819,-3.2710693615403414,-1.6496879858920224,-2.934767025737308,8.501203493360165,1.8800010681152273,0.850118069590394,3.0704986572265582,0.5656113057673906,5.575386008685726,1.8180549814969709,4.322942332956146,-4.002178642517094,94.55951124446077,45.480746295626005,1.2524436757295851,10,-2.174997329711914,-3.434997558593743,-2.3324995040893484,-1.6149978637695241,-0.5299987792968679,2,-0.03306627317855626,-1.7047603823419488,47.72000122070313,1.3489966563746274,47.0099983215332,-1.1208003174643908,46.2400016784668,-0.03306627317855626 4423,2022-10-27,45.459999084472656,46.68000030517578,43.810001373291016,45.88000106811523,2622472.0,-0.06633804956536804,1.8415824569288672,-0.3529432507028309,52.281826022791684,56.6955014587687,0.45981532915085666,0.09036486226808904,1.4555730678573013,0.29024620095566434,7.416162009849639,4.879997253417962,0.9272504445547867,-0.2400009155273466,-2.605026249700849,2.1250244186461558,-1.4225135826140942,0.942511751559401,3.440002441406243,32.416457008213264,-18.541461583793094,1.1825126670867503,10,0.8950023651123047,-0.20499801635742188,0.8975000381469727,1.6150016784667969,3.3800010681152344,3,0.04113512503832739,1.3353986347686309,48.68999862670898,-1.7047603823419488,47.72000122070313,1.3489966563746274,47.0099983215332,0.04113512503832739 4424,2022-10-28,43.56999969482422,44.84000015258789,42.86999893188477,44.540000915527344,1446929.0,-0.04157499840984347,1.5095561829694297,2.3095158082124985,46.37783681049909,54.96418905148387,2.475298751556224,1.9852772269157413,3.214353453655562,2.177790450801808,6.997640848933967,2.5900001525878835,0.9311548196131483,-2.068500328063962,-4.590806830231088,0.45380617410316404,-3.329653579147525,-0.807347076980399,5.33000183105468,11.60863120749974,-40.566469063104826,1.2611532510835626,10,2.315000534057617,1.6850013732910156,2.78749942779541,3.5050010681152344,5.1100006103515625,4,0.09639662135316418,1.8415824569288672,45.459999084472656,1.3353986347686309,48.68999862670898,-1.7047603823419488,47.72000122070313,0.09639662135316418 4425,2022-10-31,44.34000015258789,44.540000915527344,42.66999816894531,43.52999877929688,1104775.0,0.01767272121085517,2.0909062248774415,-0.8350519112788978,50.03426431342342,54.00055395048226,1.6534291682942381,1.2643487793503851,2.317119368392909,1.4434781368195928,6.9894747107451,1.8700027465820312,0.7558620691963114,-1.2884998321533203,-3.830651616130311,1.2536519518236702,-2.5595757241418156,-0.01742394016482507,4.318801269531242,26.80579588747693,-27.721332126834742,1.271075891988496,10,1.4449996948242188,0.9150009155273438,1.6599998474121094,2.635000228881836,2.700000762939453,0,0.05796120175868391,1.5095561829694297,43.56999969482422,1.8415824569288672,45.459999084472656,1.3353986347686309,48.68999862670898,0.05796120175868391 4426,2022-11-01,44.63999938964844,45.709999084472656,44.52000045776367,44.66999816894531,763908.0,0.00676588263482536,-7.81491423888779,-0.0370354672054332,50.64319133027624,53.50667851029074,1.268968958728891,0.8844703815253538,1.848517518490297,1.2052245606367222,7.534470264299917,1.3699989318847656,0.7212055543057829,-0.9090005874633817,-3.4713174348441314,1.6533162599173679,-2.190159011153753,0.3721578362269895,3.6594738372802667,31.621190356352574,-25.188773585531205,1.2811584236903748,11,1.1450004577636719,0.9000015258789062,0.8275012969970703,2.2550010681152344,1.3400001525878906,1,0.04592292260505526,2.0909062248774415,44.34000015258789,1.5095561829694297,43.56999969482422,1.8415824569288672,45.459999084472656,0.04592292260505526 4427,2022-11-02,44.63000106811523,45.63999938964844,44.33000183105469,44.63999938964844,1155344.0,-0.00022397673991747524,-3.295096524855072,0.33329094608365495,46.98620752130148,52.783428809708525,1.3837210675484073,0.7892293431330373,1.686965598352998,1.270671378616619,8.093288704664262,1.30999755859375,0.5701733869587287,-0.8264989852905344,-3.380861417309667,1.7278634467285983,-2.103680201300101,0.4506822307190319,3.331703655334472,48.877851746293096,-6.7095881418904,1.2771812160095677,11,1.154998779296882,1.154998779296882,0.5949993133544993,2.2649993896484446,1.1100006103515696,2,0.10553437086600481,-7.81491423888779,44.63999938964844,2.0909062248774415,44.34000015258789,1.5095561829694297,43.56999969482422,0.10553437086600481 4428,2022-11-03,44.18000030517578,44.52000045776367,43.65999984741211,44.20000076293945,468973.0,-0.010082920729772016,1.6060630581163482,2.0003815337643167,49.052311985095194,51.766503538667266,1.819719213497713,1.1144349558113262,1.933438734537063,1.7724701390982247,8.754899368125539,0.9700012207031179,0.4306681141420725,-1.1609996795654283,-3.7274703667163465,1.40547100758549,-2.444235023140884,0.12223566401002728,3.464202025003658,49.671107943351764,-8.698015994976352,1.2832353435754575,11,1.6049995422363281,1.6049995422363281,0.8424997329711914,2.7150001525878906,1.6300010681152415,3,0.09008600078642504,-3.295096524855072,44.63000106811523,-7.81491423888779,44.63999938964844,2.0909062248774415,44.34000015258789,0.09008600078642504 4429,2022-11-04,45.47000122070313,45.86000061035156,44.36999893188477,44.36999893188477,674029.0,0.02919875297909913,-1.7090883239295331,-54.99885561701316,48.8195063844623,51.176298499485014,0.45707347315673985,-0.1369049301547065,0.47262561301673145,0.5611356173719528,8.478873264242026,1.6800003051757812,0.4442146862360872,0.10000114440918395,-2.458106119253891,2.658108408072259,-1.1790524874223536,1.3790547762407215,1.8757488598022576,87.7743231608153,30.59158163184175,1.2790536318315378,11,0.31499862670897727,0.31499862670897727,-0.46500110626221414,1.4249992370605398,0.729999542236321,4,0.07411477548741185,1.6060630581163482,44.18000030517578,-3.295096524855072,44.63000106811523,-7.81491423888779,44.63999938964844,0.07411477548741185 4430,2022-11-07,46.599998474121094,46.63000106811523,44.95000076293945,45.0,710288.0,0.02485148940140025,1.0240922878941168,1.4545410408553228,52.03426095044538,50.70647902868852,-0.8238332668356421,-1.1685072098526206,-0.8334043714356625,-0.49687683450570574,7.8195144366307865,1.6800003051757741,0.4674360932341841,1.1294984817504883,-1.4573539923852294,3.716350955886206,-0.16392775531736703,2.4229247188183436,0.4652064916906937,98.98981206522768,41.5630507667454,1.2934262370678582,11,-0.8149986267089844,-0.8149986267089844,-1.5249977111816406,0.2950019836425781,-0.479999542236321,0,0.04463523388761059,-1.7090883239295331,45.47000122070313,1.6060630581163482,44.18000030517578,-3.295096524855072,44.63000106811523,0.04463523388761059 4431,2022-11-08,46.38999938964844,46.75,45.6500015258789,46.29999923706055,634274.0,-0.004506418269289769,1.7160410102808448,0.05625014901175405,55.733947495976786,50.21815031269684,-0.9189751944491888,-0.8392964685915913,-0.7951915143724761,-0.2366196160391496,7.025715317515637,1.0999984741211009,0.367094455549541,0.8164995193481417,-1.7430498148545723,3.3760488535508557,-0.4632751477532153,2.0962741864494987,0.4114931683513632,88.34949538594488,27.032703619568082,1.2797746671013561,11,-1.6800003051757812,-0.6049995422363281,-1.1849994659423828,0.5050010681152344,-0.7900009155273438,1,0.014011673516511225,1.0240922878941168,46.599998474121094,-1.7090883239295331,45.47000122070313,1.6060630581163482,44.18000030517578,0.014011673516511225 4432,2022-11-09,46.040000915527344,46.40999984741211,45.83000183105469,46.29999923706055,452877.0,-0.007544696674412821,1.4166607061965049,-2.8888653414148266,52.14341250644827,50.20277103310313,-1.1000969675281311,-0.3837464577666978,-0.557855653546234,0.12794231000546574,6.646403930255104,0.5799980163574219,0.24881707574179757,0.38700103759765625,-2.1239270243884434,2.897929099583756,-0.8684629933953971,1.6424650685907096,0.7099990844726562,77.02268448504675,13.231015599114968,1.25546403099305,11,-1.3300018310546875,-0.2550010681152344,-0.5500001907348633,0.8549995422363281,-1.4300003051757812,2,-0.0013032443983027608,1.7160410102808448,46.38999938964844,1.0240922878941168,46.599998474121094,-1.7090883239295331,45.47000122070313,-0.0013032443983027608 4433,2022-11-10,46.099998474121094,46.88999938964844,45.52000045776367,45.83000183105469,662145.0,0.0013031615421519316,-2.0786513964373277,-1.0384553310738442,49.423379969677214,50.54116471745625,-1.1843058909678632,-0.4145949669400437,-0.6860412705806667,0.09003052167197723,6.722471880268306,1.3699989318847656,0.033142906589972654,0.4149986267089858,-2.101878603302481,2.9318758567204526,-0.8434399882967512,1.6734372417147227,-3.4300003051757812,68.65076301500287,5.614053315188997,1.2584386150057352,11,-1.3199996948242188,-0.3149986267089844,-0.7699985504150391,0.7950019836425781,-0.7099990844726562,3,-0.00780904137895766,1.4166607061965049,46.040000915527344,1.7160410102808448,46.38999938964844,1.0240922878941168,46.599998474121094,-0.00780904137895766 4434,2022-11-11,46.7400016784668,47.38000106811523,46.25,46.77999877929688,694936.0,0.013882933308663192,-1.2156873744796728,-0.14813925231006617,48.875950180856755,50.41246314717106,-1.483345718919992,-0.9198252818465775,-1.425275188722381,-0.47236722283624744,7.2285485062730634,1.2800025939941335,-0.32748029562129943,0.9395017623901367,-1.5467080734548375,3.425711598235111,-0.3036031555323504,2.182606680312624,-3.9856034851074185,73.66257986530846,13.317793598196594,1.2431049179224856,11,-1.220001220703125,-0.9550018310546875,-1.912501335144043,0.154998779296875,-0.25,4,-0.019897310050894346,-2.0786513964373277,46.099998474121094,1.4166607061965049,46.040000915527344,1.7160410102808448,46.38999938964844,-0.019897310050894346 4435,2022-11-14,46.83000183105469,47.459999084472656,46.6500015258789,46.790000915527344,532547.0,0.0019255487667078075,-4.062489569177036,-1.0000953743441237,46.09306394428591,49.90689343761658,-1.3220191778251476,-0.9772316882583709,-1.5951962431017108,-0.5342262409441076,7.77791951334888,0.8099975585937571,-0.36014749222321996,0.9770017623901381,-1.5513726052181056,3.505376129998382,-0.2871854214139802,2.2411889461942565,-3.8905795227050746,67.52589178443405,10.053035889137206,1.2641871838041219,11,-1.2700023651123047,-1.0450019836425781,-1.9025020599365234,0.06499862670898438,-2.2800025939941406,0,-0.013452937080550287,-1.2156873744796728,46.7400016784668,-2.0786513964373277,46.099998474121094,1.4166607061965049,46.040000915527344,-0.013452937080550287 4436,2022-11-15,46.81999969482422,47.1500015258789,46.34000015258789,46.77999877929688,739868.0,-0.00021358393848780466,1.3142745038201484,0.9999999999998224,41.03547669650765,49.24570112375059,-1.084288547206718,-0.9539179398898483,-1.6420558162206191,-0.5016036210981838,7.545320561785612,0.8100013732910085,-0.14068549880420278,0.9274995803832979,-1.636944347821185,3.491943508587781,-0.3547223837189435,2.2097215444855394,-3.609342779907223,67.01031738696986,13.640902126199535,1.2822219641022414,11,-1.260000228881836,-1.0349998474121094,-1.7899999618530273,0.07500076293945312,-2.8899993896484375,1,-0.014950892086759815,-4.062489569177036,46.83000183105469,-1.2156873744796728,46.7400016784668,-2.0786513964373277,46.099998474121094,-0.014950892086759815 4437,2022-11-16,45.97000122070313,47.15999984741211,45.61000061035156,46.86000061035156,385028.0,-0.018154602299475298,1.0805388715648474,-22.249475491134806,53.1677169331902,49.702968340205594,-0.02706822194051739,-0.019879087736633494,-0.8415928680625697,0.38386612382584673,7.689304550743663,1.5499992370605469,-0.044306696156439784,0.023501014709481183,-2.4971692662321487,2.544171295651111,-1.2368341257613338,1.2838361551802961,-2.5043837756127942,23.195932035418085,-31.46797042683011,1.2603351404708156,11,-0.05500221252442117,-0.18500137329102273,-0.895000457763679,0.9249992370605398,-2.0800018310546946,2,-0.008048786964473753,1.3142745038201484,46.81999969482422,-4.062489569177036,46.83000183105469,-1.2156873744796728,46.7400016784668,-0.008048786964473753 4438,2022-11-17,45.040000915527344,46.36000061035156,44.310001373291016,45.63999938964844,686455.0,-0.02023059126561333,1.0098022716138033,0.6741560512284245,60.36672764446358,50.98599292465019,1.1597078255065227,0.9219485009838451,0.02156352355523694,1.3719130647268187,7.999045429948193,2.049999237060547,0.006604659439801708,-0.8839992523193345,-3.429735571548669,1.6617370669099998,-2.1568674119340017,0.38886890729533263,-1.334720572074069,23.174605481300098,-35.40973185728743,1.2728681596146656,11,0.8449993133544922,0.7449989318847656,0.11249923706054688,1.8549995422363281,-1.3500022888183665,3,-0.009547075853356346,1.0805388715648474,45.97000122070313,1.3142745038201484,46.81999969482422,-4.062489569177036,46.83000183105469,-0.009547075853356346 4439,2022-11-18,45.2400016784668,45.7599983215332,44.7400016784668,45.40999984741211,464009.0,0.004440514184592459,1.3448330293251016,0.2833310021235202,56.90185574586147,51.526836790807536,1.0321971898924218,0.6779477250735226,-0.26432290292405725,1.224047009025071,8.546227244018215,1.0199966430664062,0.1361667972357239,-0.6339984893798842,-3.1928498214063836,1.9248528426466152,-1.9134241553931375,0.645427176633369,-1.3094382105523579,29.523840664217992,-31.71375667809327,1.2794256660132508,11,0.6449985504150391,0.5449981689453125,-0.08750152587890625,1.654998779296875,-1.9099998474121094,4,0.003315599151558768,1.0098022716138033,45.040000915527344,1.0805388715648474,45.97000122070313,1.3142745038201484,46.81999969482422,0.003315599151558768 4440,2022-11-21,45.349998474121094,45.790000915527344,44.88000106811523,45.20000076293945,668305.0,0.0024314056492764635,-1.303805536642934,-0.8823489812404631,55.60821275544333,51.5128662640816,0.8115883022384622,0.4608388727802435,-0.4681126731684344,1.152664080866053,8.831399760412326,0.9099998474121165,0.2807470008962838,-0.4410017013549776,-2.951945187582851,2.0699417848728956,-1.6964734444689142,0.814470041758959,-1.2076688692131583,36.491145882132486,-27.31572256874051,1.255471743113937,11,0.5350017547607422,0.4350013732910156,-0.19749832153320312,1.5450019836425781,-1.5499992370605469,0,0.025137888482978488,1.3448330293251016,45.2400016784668,1.0098022716138033,45.040000915527344,1.0805388715648474,45.97000122070313,0.025137888482978488 4441,2022-11-22,46.06999969482422,46.22000122070313,45.36999893188477,46.040000915527344,662819.0,0.015876543438341884,4.151500439265511,0.19999491365936778,60.22726718551635,52.411072339533604,0.046289378307953655,-0.41014262351328057,-1.1845632716652261,0.47968759682512285,8.462741553610453,0.8700027465820384,0.36208452922887346,0.361499595642087,-1.9856665391247716,2.7086657304089456,-0.8120834717413459,1.5350826630255199,-1.7286099211424002,61.75436013438449,-3.7781328337512363,1.1735830673834293,11,-0.1849994659423828,-0.2849998474121094,-0.9174995422363281,0.8250007629394531,-3.049999237060547,1,-0.0329932812639987,-1.303805536642934,45.349998474121094,1.3448330293251016,45.2400016784668,1.0098022716138033,45.040000915527344,-0.0329932812639987 4442,2022-11-23,47.08000183105469,47.13999938964844,46.040000915527344,46.06999969482422,634070.0,0.021923206922528804,-1.0560725006595506,33.66810783316379,69.07896123764866,54.595025813752656,-0.8947690214045636,-1.6305449761838915,-2.1717905593896347,-0.47326678737194783,7.739427885285352,1.0999984741210938,0.33155396857509345,1.4520015716552734,-0.5496149409463129,3.45361808425686,0.45119331535448026,2.4528098279560666,-2.5514954987254157,97.87994343999665,29.08773272981402,1.000808256300793,11,-1.1950016021728516,-1.2950019836425781,-1.9500017166137695,-0.18500137329101562,-2.6000022888183594,2,-0.06690742148189799,4.151500439265511,46.06999969482422,-1.303805536642934,45.349998474121094,1.3448330293251016,45.2400016784668,-0.06690742148189799 4443,2022-11-24,47.33000183105469,47.61000061035156,46.88000106811523,47.18999862670898,465079.0,0.00531011024377448,1.0857107045738374,0.13861674082020298,64.17683919649416,56.29512459326792,-1.0638162106738847,-1.8269337493537279,-2.3814563570121265,-0.6811113370619353,7.694729127490038,0.7299995422363352,0.26355927580255667,1.6085014343261719,-0.5300896214489157,3.7470924901012594,0.5392059064386316,2.677796962213712,-2.625605933596816,90.24394134136502,22.86750397019385,1.069295527887543,11,-1.3700008392333984,-1.5450019836425781,-2.5025014877319336,-0.4350013732910156,-3.1800003051757812,3,-0.0726812235014358,-1.0560725006595506,47.08000183105469,4.151500439265511,46.06999969482422,-1.303805536642934,45.349998474121094,-0.0726812235014358 4444,2022-11-25,47.77000045776367,48.0099983215332,47.45000076293945,47.47000122070313,482379.0,0.009296399951125522,-2.294101807492511,2.1428026484290386,59.9659471596097,57.836556061637225,-1.5000956743042906,-2.040777298752637,-2.7509979141564145,-1.075488977483488,7.279209118777135,0.6799964904785156,0.29358592389336735,1.8385000228881836,-0.2343755542840853,3.9113756000604525,0.8020622343020491,2.874937811474318,-2.833156183274305,92.33232989238402,27.758680051522674,1.0364377885861342,11,-1.6100006103515625,-1.9850006103515625,-2.942500114440918,-0.875,-4.229999542236328,4,-0.08540929018123145,1.0857107045738374,47.33000183105469,-1.0560725006595506,47.08000183105469,4.151500439265511,46.06999969482422,-0.08540929018123145 4445,2022-11-28,46.90999984741211,47.18000030517578,46.599998474121094,46.95000076293945,695083.0,-0.01800294331401442,1.32000732421875,-0.13333672418397377,53.98773329183193,59.275695683339926,-0.7013035409846751,-1.0312388910395853,-1.8165080747724005,-0.16993424611511188,6.52177134918345,1.1700019836425781,0.3467809307505618,0.8499994277954102,-1.1237336386134658,2.823732494204286,-0.13686710540902425,1.8368659609998446,-1.6658401682183595,58.33338149871388,-3.099240819386395,0.9868665332044367,11,-0.75,-1.125,-2.0824995040893555,-0.0149993896484375,-2.779998779296882,0,-0.07631630842042991,-2.294101807492511,47.77000045776367,1.0857107045738374,47.33000183105469,-1.0560725006595506,47.08000183105469,-0.07631630842042991 4446,2022-11-29,46.68999862670898,47.38000106811523,46.52999877929688,47.29999923706055,717469.0,-0.004689857629902927,1.2077859025424607,15.249666221629017,55.086051527639164,59.48884397161203,-0.5606394831145565,-0.6848973454808132,-1.5027283271776426,0.09863635525668002,6.493547287271202,0.8500022888183452,0.3565598305384583,0.5274982452392507,-1.346117763560784,2.4011142540392854,-0.40930975916076306,1.4643062496392645,-1.1692550832812785,32.99485112010854,-25.37246104544706,0.9368080044000157,11,-0.5299987792968679,-0.9049987792968679,-1.6849994659423757,0.2050018310546946,-1.7700004577636648,1,-0.061897611365428706,1.32000732421875,46.90999984741211,-2.294101807492511,47.77000045776367,1.0857107045738374,47.33000183105469,-0.061897611365428706 4447,2022-11-30,49.34000015258789,49.34000015258789,46.93000030517578,46.9900016784668,2851126.0,0.05675736996837233,1.0510650317025898,-3.852452660279616,68.04008402522453,60.34143912502991,-2.9975604869380774,-3.1241205372710112,-4.050080682554537,-2.4800271955898836,6.775251957695372,2.6500015258789134,0.46505530062096057,2.94199981689453,0.7265838960398554,5.157415737749204,1.8342918564671962,4.0497077773218635,-3.57033113134964,100.0,41.159937632594364,1.1077079604273368,11,-2.299999237060547,-3.335000991821289,-3.8800010681152344,-2.4449996948242188,-4.970001220703118,2,-0.12809079195944695,1.2077859025424607,46.68999862670898,1.32000732421875,46.90999984741211,-2.294101807492511,47.77000045776367,-0.12809079195944695 4448,2022-12-01,48.15999984741211,49.68000030517578,48.08000183105469,49.34000015258789,1159266.0,-0.023915693180513453,-1.3880639504429615,-0.5021281154733961,57.457970229346536,60.403229623194925,-1.4845637429133305,-1.7187833792186993,-2.7690327101758285,-1.2204558641647125,6.786716685336899,1.5999984741210938,0.6141545317249424,1.5629995346069308,-0.5248812803216936,3.650880349535555,0.5190591271426186,2.606939942071243,-1.9618910904119033,51.74604058835913,-5.00347848075635,1.0439404074643133,12,-0.8799991607666016,-1.9850006103515625,-2.274998664855957,-1.2649993896484375,-3.1800003051757812,3,-0.07641196671169692,1.0510650317025898,49.34000015258789,1.2077859025424607,46.68999862670898,1.32000732421875,46.90999984741211,-0.07641196671169692 4449,2022-12-02,48.84000015258789,50.4000015258789,47.849998474121094,48.02000045776367,1229249.0,0.014119607710346038,-3.3965431059430045,-0.6949148158924127,59.940640167046666,60.8846104467064,-1.7882557828234127,-2.2486565892604773,-3.3080190247299655,-1.8466204053388537,7.732719989164264,2.5500030517578054,0.7061945419439013,2.0744998931884737,-0.16859461405483245,4.31759440043178,0.9529526395668171,3.1960471468101304,-2.1544265788431005,59.689915603579344,4.125760607299782,1.1215472536216544,12,-0.9549999237060547,-2.3050003051757812,-3.034998893737793,-1.9449996948242188,-3.4000015258789134,4,-0.09602781760967039,-1.3880639504429615,48.15999984741211,1.0510650317025898,49.34000015258789,1.2077859025424607,46.68999862670898,-0.09602781760967039 4450,2022-12-05,48.68000030517578,49.599998474121094,48.40999984741211,48.84000015258789,497873.0,-0.003276000141528068,-2.3999923706137842,-0.19512183775435202,59.06432857252272,60.75539504526267,-1.2362221083630232,-2.028859066612732,-3.002733252971211,-1.6446650004945553,8.632749311868352,1.1899986267089844,0.8217289875665088,1.81049995422363,-0.587793114365688,4.208793022812948,0.6113534199289745,3.0096464885182854,-1.4001182590895311,55.55555555555558,1.3798086467516768,1.1991465342946577,12,-0.45999908447265625,-2.145000457763672,-3.109999656677246,-1.7849998474121094,-3.3699989318847585,0,-0.1055874970711933,-3.3965431059430045,48.84000015258789,-1.3880639504429615,48.15999984741211,1.0510650317025898,49.34000015258789,-0.1055874970711933 4451,2022-12-07,47.040000915527344,48.97999954223633,47.02000045776367,47.18999862670898,1358896.0,-0.033689387415103744,-19.631718433151967,0.9374865889420914,54.84162624124341,59.173468934550975,0.6211638866714466,-0.35591428264677916,-1.2699382794134522,0.015565309137713257,9.12800273676016,1.9599990844726562,0.9372225510736527,0.13800048828125,-2.250529999165785,2.526530975728285,-1.056264755442264,1.332265732004764,3.3600006103515554,3.1700452926432496,-52.65556789169413,1.1942652437235173,12,1.4249992370605469,-0.010000228881835938,-1.5200004577636719,-0.14500045776367188,-1.8899993896484446,2,-0.06186224045016042,-2.3999923706137842,48.68000030517578,-3.3965431059430045,48.84000015258789,-1.3880639504429615,48.15999984741211,-0.06186224045016042 4452,2022-12-08,45.97999954223633,47.22000122070313,45.97999954223633,47.06000137329102,767891.0,-0.022534042360979667,-1.2962955113805075,7.200122072175562,54.203927908389964,58.06536768031717,1.6860241980339623,0.7371558199625241,-0.16203995259999715,1.091116535568048,9.398159495907244,1.240001678466804,1.046716422600376,-0.9190008163452177,-3.3122361266783145,1.474234493987879,-2.115618471511766,0.2776168388213307,4.352401962280268,0.0,-57.47903604326371,1.1966176551665475,12,2.210000991821289,1.0500011444091797,-0.31749916076660156,0.9150009155273438,-0.8800010681152344,3,-0.023053531619053658,-19.631718433151967,47.040000915527344,-2.3999923706137842,48.68000030517578,-3.3965431059430045,48.84000015258789,-0.023053531619053658 4453,2022-12-09,45.7400016784668,46.41999816894531,45.52000045776367,46.0,706045.0,-0.005219614314025289,-1.571419229323001,0.24073877845123395,52.22816375045219,57.205613968188565,1.8738133338285508,1.0000751613171417,0.14049500859859165,1.345266836190703,9.304945724910723,0.8999977111816406,1.0618123134059516,-1.1409988403320312,-3.5647574041707273,1.2827597235066648,-2.352878122251383,0.07088044158732032,4.418303747558589,4.508220748978129,-54.17271529106277,1.211879281919349,12,2.219999313354492,1.289999008178711,0.0449981689453125,1.154998779296875,0.21999740600585938,4,-0.029951961003687244,-1.2962955113805075,45.97999954223633,-19.631718433151967,47.040000915527344,-2.3999923706137842,48.68000030517578,-0.029951961003687244 4454,2022-12-12,45.81000137329102,46.09000015258789,45.02999877929688,45.52000045776367,845970.0,0.0015303824279739864,1.4941253556650433,-1.1153953372361145,52.0572572882699,56.99111663445945,1.6724227639502587,0.9031339568585466,0.10450914361016572,1.289171956110117,9.037958978042507,1.0600013732910085,0.9121552790889496,-1.0244991302490192,-3.4948832876022635,1.4458850271042252,-2.259691208925638,0.21069294842759945,4.070005754638657,17.067891599151277,-42.58496326051028,1.235192078676622,12,1.904998779296868,1.5450000762939382,-0.025001525878913355,1.0849990844726491,-1.2800025939941406,0,-0.01811835420591401,-1.571419229323001,45.7400016784668,-1.2962955113805075,45.97999954223633,-19.631718433151967,47.040000915527344,-0.01811835420591401 4455,2022-12-13,46.20000076293945,46.88999938964844,45.84000015258789,46.0,987370.0,0.008513411437612639,-3.038455048967465,0.6896556260029822,50.59908313682666,56.49256459103584,1.3087474244127648,0.4885654797021033,-0.2378614923572826,0.9095785450833702,8.671755391627686,1.0799980163574148,0.8109157100432753,-0.6029996871948242,-3.0896382793831165,1.883638904993468,-1.846318983288974,0.6403196088993255,3.2920056970996043,29.620297662218636,-28.537097964631602,1.2433192960941464,12,1.5149993896484375,1.1550006866455078,-0.41500091552734375,0.6949996948242188,-1.3199996948242259,1,-0.016450262417314288,1.4941253556650433,45.81000137329102,-1.571419229323001,45.7400016784668,-1.2962955113805075,45.97999954223633,-0.016450262417314288 4456,2022-12-14,46.11999893188477,46.540000915527344,45.83000183105469,46.4000015258789,1119585.0,-0.0017316413362238325,1.5357047976512421,-1.4000076293653565,45.161276677399385,53.95047488572193,1.4520951982229562,0.5411828553169826,-0.16466057654935895,1.0117617977938949,8.509451239853215,0.7099990844726562,0.7095660447769134,-0.6480014801025291,-3.1532682109366874,1.8572652507316292,-1.9006348455196047,0.6046318853145465,3.01504691369491,49.771640979905804,-3.2222751191850634,1.252633365417079,12,1.595001220703118,1.2350025177001882,-0.33499908447266336,0.7750015258788991,-0.520000457763679,2,-0.01756282691571709,-3.038455048967465,46.20000076293945,1.4941253556650433,45.81000137329102,-1.571419229323001,45.7400016784668,-0.01756282691571709 4457,2022-12-15,45.599998474121094,46.36999893188477,45.33000183105469,45.75,1081362.0,-0.011274945138911918,-2.014507015778612,0.535714772278334,41.511271136188036,52.178619430926545,1.5486414421129453,1.0878152125759968,0.3342968148018173,1.5608850605591442,8.83459080789523,1.0399971008300852,0.6946109370035032,-1.1495018005371094,-3.6848642195970243,1.3858606185228055,-2.4171830100670633,0.11817940899284451,3.206643606155964,30.645134826943792,-16.908341305434927,1.2676812095299572,12,2.115001678466797,1.7550029754638672,-0.35249900817871094,1.2950019836425781,-0.21999740600586648,3,-0.00986835445833567,1.5357047976512421,46.11999893188477,-3.038455048967465,46.20000076293945,1.4941253556650433,45.81000137329102,-0.00986835445833567 4458,2022-12-16,44.61000061035156,45.97999954223633,44.33000183105469,45.45000076293945,1661544.0,-0.02171048019511168,-1.3571434410260463,5.599944051675907,35.288643605392735,49.43950870185389,2.215051411833173,2.1544042162275048,1.2909914399635198,2.5117937011651463,8.94719563191128,1.6499977111816406,0.6616478552059846,-2.117999649047853,-4.7207966495430895,0.48479735144738356,-3.419398149295475,-0.8166011488002312,3.8945100058470814,10.937462747061488,-29.673203041901786,1.3013985002476185,12,2.354999542236328,2.7450008392333984,0.6374988555908203,2.2849998474121094,0.8299980163574148,4,0.010984036248944395,-2.014507015778612,45.599998474121094,1.5357047976512421,46.11999893188477,-3.038455048967465,46.20000076293945,0.010984036248944395 4459,2022-12-19,45.38999938964844,45.849998474121094,44.68999862670898,44.68999862670898,612272.0,0.01748484126036698,-2.31428166603992,-0.8333340902175824,42.87054184089564,47.640199065006435,0.9992910509217268,1.461132069434278,0.5376471829309892,1.6744904794655469,9.065885760538988,1.2399978637695312,0.26924527613964244,-1.3455007553100558,-3.9310518889601695,1.240050378340058,-2.6382763221351127,-0.05272518848499885,2.697060348035812,41.40619412059223,2.911863596764661,1.292775566825058,12,1.2650012969970703,1.9650020599365234,-0.10750007629394531,1.125,0.15000152587890625,0,0.012557825567061087,-1.3571434410260463,44.61000061035156,-2.014507015778612,45.599998474121094,1.5357047976512421,46.11999893188477,0.012557825567061087 4460,2022-12-20,46.4900016784668,46.63999938964844,44.72000122070313,44.86000061035156,858923.0,0.024234463617755164,-1.010469447468027,2.3285704165099683,49.13346216475131,47.00595861206286,-0.4962138558123428,0.47528300974202864,-0.512697550678368,0.5233177921576342,9.010100358666369,1.9199981689453054,0.07766325978089128,-0.30249862670898153,-2.8084821570987515,2.2034849036807884,-1.5554903919038665,0.9504931384859034,1.2213522685544973,93.50658572674189,52.07284499496741,1.252991765194884,12,-0.7150001525878906,0.8649997711181641,-0.8375015258789062,-1.0150012969970703,-0.8800010681152344,1,-0.04215966505498636,-2.31428166603992,45.38999938964844,-1.3571434410260463,44.61000061035156,-2.014507015778612,45.599998474121094,-0.04215966505498636 4461,2022-12-21,44.54999923706055,47.41999816894531,42.650001525878906,46.79999923706055,1671573.0,-0.04172945518100113,1.7335241047479346,-1.3803671936250133,27.88550274390458,44.08168914934226,1.177236440321849,2.4196276920929023,1.463825084663597,2.4172745231002324,9.696343399380346,4.769996643066406,-0.27462633928938374,-2.166501045227051,-4.8506087671314475,0.517606676677346,-3.508554906179249,-0.8244471842748524,-0.21999740600585938,39.8322651640321,5.566890985363251,1.3420538609521977,12,0.4850006103515625,1.9750022888183594,1.1225004196166992,0.8400001525878906,-0.15999984741210938,2,0.007407448635378566,-1.010469447468027,46.4900016784668,-2.31428166603992,45.38999938964844,-1.3571434410260463,44.61000061035156,0.007407448635378566 4462,2022-12-22,43.93000030517578,45.22999954223633,43.83000183105469,44.599998474121094,758388.0,-0.013916923512963808,-2.218403606005332,0.2977769639756944,29.40604014755114,41.545897637908816,1.6493042465388683,2.942394554745242,2.1100242199150827,2.9879533610857365,10.365384504373665,1.3999977111816406,-0.6574438728534204,-2.628999900817874,-5.579731692802035,0.3217318911662872,-4.104365796809958,-1.1536340048257898,3.4899978637695312,26.834374845052807,-5.004187523220132,1.4753658959920806,12,1.1049995422363281,2.595001220703125,1.7424993515014648,1.4200000762939453,-0.09999847412109375,3,0.03801498195638664,1.7335241047479346,44.54999923706055,-1.010469447468027,46.4900016784668,-2.31428166603992,45.38999938964844,0.03801498195638664 4463,2022-12-23,43.88999938964844,44.11999893188477,43.63999938964844,43.68999862670898,380474.0,-0.0009105603289201181,-2.200005086276003,-0.29850941720377294,24.299064309926095,38.461653973648396,1.5637277597382422,2.8579961422883713,2.143740469912828,2.9796572681121773,10.798775078035005,0.47999954223633523,-0.9004914672705837,-2.4970006942749023,-5.65244134332719,0.6584399547773856,-4.07472101880105,-0.9192803697487548,3.529998779296875,25.995780637958582,-2.2239454336904245,1.5777203245261449,12,1.1450004577636719,2.6350021362304688,1.9600000381469727,1.3650016784667969,-0.7399978637695312,4,0.03394854634739897,-2.218403606005332,43.93000030517578,1.7335241047479346,44.54999923706055,-1.010469447468027,46.4900016784668,0.03394854634739897 4464,2022-12-27,43.68999862670898,44.45000076293945,43.56999969482422,44.29999923706055,397315.0,-0.0045568641084700046,-1.0705944655375141,-3.049991416963821,24.19854883738543,35.528261273710484,1.599595747904388,2.8845536452731224,2.368207984173573,3.137212286492506,10.907583204799154,0.8800010681152344,-1.0800689773498817,-2.493001365661627,-5.7960663890074,0.8100636576841467,-4.144533877334517,-0.8414688539887365,3.5787995910644597,21.802889575232612,-2.8368031072945,1.6515325116728885,12,1.345001220703132,2.835002899169929,2.1450014114379954,1.565002441406257,-0.6899986267089773,1,0.04005493373785951,-2.200005086276003,43.88999938964844,-2.218403606005332,43.93000030517578,1.7335241047479346,44.54999923706055,0.04005493373785951 4465,2022-12-28,43.33000183105469,44.04999923706055,43.040000915527344,43.68999862670898,495186.0,-0.00823979874044245,-1.148935738489946,0.5901580909022502,27.890349497223767,33.60926936480208,1.6870852603040234,3.122696565439327,2.7054716440491546,3.453197046142037,11.771534795881152,1.0099983215332031,-1.2375647859736745,-2.6739982604980455,-6.192188092141421,0.8441915711453305,-4.433093176319737,-0.9149033446763539,3.7168684753417978,14.255781629620627,-12.558542909183627,1.7590949158216882,12,1.7049980163574219,3.1949996948242188,2.504998207092285,1.9249992370605469,-0.6200027465820312,2,0.05100390009420086,-1.0705944655375141,43.68999862670898,-2.200005086276003,43.88999938964844,-2.218403606005332,43.93000030517578,0.05100390009420086 4466,2022-12-29,43.79999923706055,43.900001525878906,43.0,43.09000015258789,317858.0,0.01084692790548214,-1.022476726044542,-1.9722372338960452,36.02563086815714,32.999753779465316,0.9536767961158716,2.5561411176767592,2.209674324897236,2.9429108430581437,12.553824814884084,0.9000015258789062,-1.4006099971006662,-2.0595008850097685,-5.694514951073401,1.5755131810538643,-3.877007918041585,-0.2419938519779521,2.926321518066409,35.87441261347871,5.434106534371235,1.8175070330318164,12,1.2350006103515625,2.7250022888183594,2.035000801086426,1.4550018310546875,-1.0900001525878906,3,0.041324232986732934,-1.148935738489946,43.33000183105469,-1.0705944655375141,43.68999862670898,-2.200005086276003,43.88999938964844,0.041324232986732934 4467,2022-12-30,43.02000045776367,43.88999938964844,43.02000045776367,43.54999923706055,399469.0,-0.017808191618343572,-2.283022398802326,-0.7464781165042285,33.693031084764996,32.82246349939557,1.4854241686979037,2.9917744838108717,2.9910288091417385,3.674802058958896,12.201356105855776,0.8699989318847656,-1.609163920146294,-2.5234996795654325,-5.978932094011405,0.9319327348805402,-4.251215886788415,-0.7957834723424497,3.3336882218505863,1.3793411889747416,-31.005217699098786,1.727716207222986,12,2.0149993896484375,3.5050010681152344,2.814999580383301,2.2350006103515625,-0.0800018310546946,4,0.03184562801736379,-1.022476726044542,43.79999923706055,-1.148935738489946,43.33000183105469,-1.0705944655375141,43.68999862670898,0.03184562801736379 4468,2023-01-02,44.47999954223633,44.63999938964844,43.63000106811523,43.84000015258789,327971.0,0.03393768175121381,1.104165176549141,-1.2075487994472276,43.16545521551281,32.855231652130804,0.0056380540758596,1.309059345734127,1.53003587179019,2.1585700436470674,11.422527132852187,1.6199989318847656,-1.727434021004278,-0.8795005798339872,-4.134388571500885,2.375387411832911,-2.5069445756674327,0.7479434159994582,1.5383202694165021,90.2439081122824,53.61181807368324,1.6274439958334488,1,0.5550003051757812,2.045001983642578,1.3550004959106445,0.7750015258789062,3.020000457763672,0,-0.01461325804566227,-2.283022398802326,43.02000045776367,-1.022476726044542,43.79999923706055,-1.148935738489946,43.33000183105469,-0.01461325804566227 4469,2023-01-03,44.150001525878906,45.4900016784668,44.06999969482422,44.58000183105469,631199.0,-0.007419020228272899,-3.8135336790244785,-0.6718761175881554,39.40020458150538,31.773758587325702,0.15784376537850875,1.3382939829208738,1.8310064975693052,2.4279292781866957,10.000225832865283,1.4200019836425781,-1.77978643767743,-0.9749986648559599,-3.8246378762850526,1.8746405465731328,-2.3998182705705062,0.4498209408585865,1.5664863046086381,46.18476910373059,8.307761933876101,1.4248196057145455,1,0.8849983215332031,2.375,1.722498893737793,1.1049995422363281,2.6499977111816406,1,-0.022650055842327488,1.104165176549141,44.47999954223633,-2.283022398802326,43.02000045776367,-1.022476726044542,43.79999923706055,-0.022650055842327488 4470,2023-01-04,43.540000915527344,44.15999984741211,43.34000015258789,44.06999969482422,1068420.0,-0.013816547888316766,1.3098612737881605,1.2325544259328258,37.35294238643879,32.82569632538506,0.34126839052831315,1.6268859803755404,2.3794698840167783,2.9732880107269466,8.676041918755228,0.8199996948242188,-1.6892782473100496,-1.3279993057251005,-3.717684353028332,1.0616857415781311,-2.5228418293767163,-0.1331567820734847,1.9500007629394531,21.686769137434716,-14.078997928737799,1.194842523651617,1,0.7049999237060547,2.9850006103515625,2.4324989318847656,1.7150001525878906,3.3799972534179688,2,-0.012402409374657752,-3.8135336790244785,44.150001525878906,1.104165176549141,44.47999954223633,-2.283022398802326,43.02000045776367,-0.012402409374657752 4471,2023-01-05,44.13000106811523,44.41999816894531,43.68000030517578,43.77999877929688,418492.0,0.013550761143357626,-1.6909050555212617,-0.6603831980192051,42.84324034801054,34.318718569880545,-0.3515422094238261,0.8513468884747581,1.7106305791515055,2.2987472233725867,8.31992040932609,0.8799972534179688,-1.7495286765630738,-0.5924991607666072,-2.770328850531463,1.5853305289982487,-1.6814140056490317,0.49641568411581716,1.3600006103515696,44.93927375613103,8.173589925215836,1.0889148448824266,1,0.11499977111817117,2.395000457763679,1.842498779296882,1.125000000000007,3.0,3,-0.032177701093883515,1.3098612737881605,43.540000915527344,-3.8135336790244785,44.150001525878906,1.104165176549141,44.47999954223633,-0.032177701093883515 4472,2023-01-09,44.91999816894531,45.63999938964844,44.18999862670898,44.20000076293945,808791.0,0.017901588074079378,-2.918912092047349,2.057121993220866,51.53921451268056,37.34540192574215,-1.1022536481437086,-0.023330771372357617,0.8180779690028857,1.4461475489544995,8.598666290485962,1.5099983215332102,-1.9718637386733633,0.2504980087280302,-1.8486494882272453,2.3496455056833057,-0.799075739749604,1.3000717572056644,-1.9199981689453125,68.69558871579004,27.478777564975857,1.0495737484776364,1,-0.5999984741210938,1.6050033569335938,1.0525016784667969,0.3350028991699219,1.3800010681152344,0,-0.049198556869053944,-1.6909050555212617,44.13000106811523,1.3098612737881605,43.540000915527344,-3.8135336790244785,44.150001525878906,-0.049198556869053944 4473,2023-01-10,44.36999893188477,45.13999938964844,44.349998474121094,44.5,506549.0,-0.012243972829027672,-8.294019970829126,-0.1805576895566889,44.81706690650693,39.63634837786677,-0.5330634375449463,0.441399552825537,1.3611446555106284,1.9210881650748348,9.180187600649885,0.7900009155273438,-1.788003152271557,-0.2310010910034137,-2.2716603304748517,1.8096581484680243,-1.2513307107391327,0.7893285287323053,-1.3171989440918068,44.78257047655567,3.441427574053357,1.0203296197357206,1,-0.04999923706055398,2.1550025939941335,2.1525011062622,1.1050014495849538,1.0200004577636648,1,-0.03222899120126377,-2.918912092047349,44.91999816894531,-1.6909050555212617,44.13000106811523,1.3098612737881605,43.540000915527344,-0.03222899120126377 4474,2023-01-11,44.97999954223633,45.36000061035156,44.349998474121094,44.36999893188477,610006.0,0.013748042033717489,-2.1076915853844618,-4.692273834326326,41.925114359432136,41.195766695889915,-1.0513998632491521,-0.24661504181347738,0.8120864720199137,1.2477556728416417,9.53655190239578,1.0100021362304688,-1.5701626050481394,0.42049961090087606,-1.5491591542932284,2.3901583760949805,-0.5643297716961797,1.4053289934979318,-1.8754555664062522,71.30434494162682,35.05145031682515,0.9848293825970538,1,-0.6599998474121094,1.5450019836425781,1.7475004196166992,0.6650009155273438,0.15999984741210938,2,0.05602491070275328,-8.294019970829126,44.36999893188477,-2.918912092047349,44.91999816894531,-1.6909050555212617,44.13000106811523,0.05602491070275328 4475,2023-01-12,45.43999862670898,45.66999816894531,44.599998474121094,45.1500015258789,806516.0,0.010226747202180642,1.8533470324046926,0.47540460764940395,55.654388847688125,43.3767398047267,-1.3193655846183177,-0.8078919830667033,0.3948083307798953,0.7253389254118119,10.101927638867211,1.0699996948242188,-1.2804635032245884,0.9184988021850486,-0.9443255478366694,2.7813231522067667,-0.012913372825813951,1.8499109771959112,-2.2847455426025363,88.44222165140111,50.46750275321716,0.9314121750108605,1,-1.094999313354485,0.6850013732910227,1.7700014114379954,0.5650024414062571,-0.43000030517577414,3,0.029929591801355793,-2.1076915853844618,44.97999954223633,-8.294019970829126,44.36999893188477,-2.918912092047349,44.91999816894531,0.029929591801355793 4476,2023-01-13,45.31000137329102,45.849998474121094,45.16999816894531,45.54999923706055,602048.0,-0.002860855135271567,-1.6153643005956748,-0.8275871140868726,59.349618710454195,46.2274717631366,-1.0646036416097573,-0.7817709228272562,0.5572254095582352,0.7706119249896375,10.749990777358933,0.6800003051757812,-0.9595576372702439,0.8290014266967844,-0.9191870883299558,2.5771899417235247,-0.04509283081658566,1.7030956842101546,-2.054158485791028,67.4700511766969,26.925943642049177,0.8740942575133703,1,-0.7150020599365305,0.5049991607665945,2.0674991607665945,0.6949996948242116,0.0,4,0.03553292312640144,1.8533470324046926,45.43999862670898,-2.1076915853844618,44.97999954223633,-8.294019970829126,44.36999893188477,0.03553292312640144 4477,2023-01-16,45.1500015258789,45.66999816894531,45.0099983215332,45.5,352684.0,-0.003531225834533691,-1.0952213718271653,1.4583399561306638,58.40003133144393,47.920202442684506,-0.6377558696636285,-0.6927288382161336,0.7487766217943133,0.8444163401794356,11.437266771338786,0.6599998474121094,-0.6758215061108288,0.6915014266967674,-1.006922312827058,2.3899251662205927,-0.1577104430651417,1.5407132964586765,-1.7385093031816368,53.333536783853695,10.496865080286646,0.8492118697619121,1,-0.555002212524407,-0.11500167846678977,2.5974988937378,0.8549995422363352,-0.6900024414062429,0,0.043853808977203146,-1.6153643005956748,45.31000137329102,1.8533470324046926,45.43999862670898,-2.1076915853844618,44.97999954223633,0.043853808977203146 4478,2023-01-17,45.099998474121094,45.56999969482422,44.959999084472656,45.27000045776367,645210.0,-0.001107487266177487,-1.711109227313186,0.4857220708446768,59.591852622673976,50.16371889170323,-0.548207009972387,-0.6367823306910765,0.8449076084299705,0.7955617547849414,11.507831897449169,0.6100006103515625,-0.5073286130248036,0.6169984817504854,-1.1046053029734964,2.3386022664744672,-0.24380341061150546,1.4778003741124763,-1.542195876338404,50.0,4.316694577537106,0.86080189236199,1,-0.5049991607666016,-0.06499862670898438,2.5100021362304688,1.19000244140625,-0.8499984741210938,1,0.026607556619498096,-1.0952213718271653,45.1500015258789,-1.6153643005956748,45.31000137329102,1.8533470324046926,45.43999862670898,0.026607556619498096 4479,2023-01-18,45.959999084472656,46.13999938964844,44.90999984741211,45.31000137329102,722297.0,0.019068750320358374,1.4356467055690896,-3.8234713340064657,66.751594399532,53.43023578204693,-1.256604348508354,-1.5303524458829258,0.00039232554520651775,-0.1484415873774978,11.737887174376441,1.2299995422363281,-0.20734495540326492,1.4484991073608384,-0.35332753824011576,3.2503257529617926,0.5475857845603613,2.3494124301613155,-2.2646647341096653,88.31167544376792,37.05628408110215,0.900913322800478,1,-1.0499992370605469,-0.9249992370605469,1.5350017547607422,0.5750007629394531,-1.1299972534179688,2,-0.012402082379866508,-1.711109227313186,45.099998474121094,-1.0952213718271653,45.1500015258789,-1.6153643005956748,45.31000137329102,-0.012402082379866508 4480,2023-01-19,44.52999877929688,45.81999969482422,44.52999877929688,44.790000915527344,1235362.0,-0.03111401944433223,-8.923002435517962,-0.4000046950285451,54.14301964029248,54.685766814522694,0.3672115868020498,-0.26848486877158706,1.3931517413128773,1.1810429178557555,12.432470494357105,1.4300003051757741,-0.12221802676623383,0.11649894714356179,-1.4269110944931427,1.6599089887802663,-0.6552060736747904,0.888203967961914,-0.6390912257910557,0.0,-51.003304053839216,0.7717050208183512,1,0.6350002288818288,0.5050010681152273,3.0050020217895437,2.0050010681152273,0.02000045776366477,3,0.013698644219032774,1.4356467055690896,45.959999084472656,-1.711109227313186,45.099998474121094,-1.0952213718271653,45.1500015258789,0.013698644219032774 4481,2023-01-20,44.88000106811523,45.18000030517578,44.5099983215332,44.93999862670898,999630.0,0.007859921365663158,1.4814846211446244,0.23075794477538117,61.097859307727845,55.74783845841684,0.1506246527708015,-0.6245158813872607,1.015977727712226,0.7366491017946544,11.941624507023947,0.6700019836425781,0.04825678877698181,0.45000114440917116,-1.1065531067060235,2.006555395524366,-0.3282759811484297,1.228278269966772,-0.80916616771799,22.69954013035447,-33.1523617678473,0.7782771255575979,1,0.36499786376953836,0.1549987792968821,2.6549997329711985,1.654998779296882,0.21999740600586648,4,0.002896551923442958,-8.923002435517962,44.52999877929688,1.4356467055690896,45.959999084472656,-1.711109227313186,45.099998474121094,0.002896551923442958 4482,2023-01-23,45.599998474121094,45.6500015258789,44.97999954223633,45.0,434636.0,0.016042722568413437,-1.0937581956464504,-10.000381485249237,57.32984018706012,57.13814660070053,-0.5171552619013084,-1.2785376152087125,0.28789803077718545,-0.04145937010743239,11.559436373846193,0.7700004577636719,0.33115316633943337,1.086498641967772,-0.534939491255578,2.707936775191122,0.275779575356097,1.897217708579447,-1.3636304145837599,66.87113118571479,14.734684998035341,0.8107190666116753,1,-0.3549995422363281,-0.5649986267089844,1.935002326965332,0.9350013732910156,0.09000015258788352,0,-0.0063595857573252035,1.4814846211446244,44.88000106811523,-8.923002435517962,44.52999877929688,1.4356467055690896,45.959999084472656,-0.0063595857573252035 4483,2023-01-24,45.38000106811523,45.75,44.93000030517578,45.75,681135.0,-0.00482450467911133,3.432443578402565,-0.6166664547385137,58.167333099284015,58.94283757179519,-0.155136711534837,-0.9920525990302238,0.49515592088447846,0.14139076834619146,11.081460531771475,0.8199996948242188,0.5141015802128805,0.7920011520385657,-0.845655005845515,2.4296573099226464,-0.026826926903474657,1.610829230980606,-0.9913425021690045,53.37436665535476,0.4650354644893824,0.8188280789420395,1,-0.05500221252440696,-0.3450012207031179,2.1549997329711985,1.154998779296882,0.09000015258790484,1,-0.02027329136157685,-1.0937581956464504,45.599998474121094,1.4814846211446244,44.88000106811523,-8.923002435517962,44.52999877929688,-0.02027329136157685 4484,2023-01-25,45.43999862670898,45.63000106811523,44.72999954223633,45.56000137329102,680491.0,0.0013221145258170974,5.923031779101823,0.324332683801956,63.61031455986378,59.826829317592484,-0.15982914334352216,-0.9636280652239151,0.402220989239531,0.02585545328478389,10.763267776792231,0.9000015258788991,0.5378555421740145,0.7644987106323171,-0.8580710200322486,2.387068441296883,-0.04678615469996572,1.5757835759646,-0.9112327948665779,70.99231528585393,13.549698021947549,0.8112848653322846,1,-0.11499977111815696,-0.4049987792968679,1.7200021743774485,1.095001220703132,-0.21999740600584516,2,-0.026188350851082842,3.432443578402565,45.38000106811523,-1.0937581956464504,45.599998474121094,1.4814846211446244,44.88000106811523,-0.026188350851082842 4485,2023-01-26,45.540000915527344,46.2400016784668,45.47999954223633,45.65999984741211,602635.0,0.002200754661985993,-5.333306842565366,0.9999682115835805,60.86287473263306,59.99496887561236,-0.27284712123810095,-0.9376472615708806,0.26686284760404533,-0.11960759309314994,10.300879139984502,0.8000030517578196,0.6954244294772565,0.7540010452270494,-0.7814242588028009,2.2894263492568996,-0.0137116067878722,1.521713697241971,-0.8823363990604633,59.537606667989685,0.4921924935988855,0.7677126520149234,1,-0.16500091552734375,-0.5050010681152344,1.4650001525878906,0.9949989318847656,-0.43000030517578125,3,-0.015590669086494757,5.923031779101823,45.43999862670898,3.432443578402565,45.38000106811523,-1.0937581956464504,45.599998474121094,-0.015590669086494757 4486,2023-01-27,45.61000061035156,45.849998474121094,45.06999969482422,45.77999877929688,961755.0,0.0015371035005919964,4.032289820830872,1.416664017547823,55.9792274076572,59.72599066185827,-0.3305808146211362,-0.9118442478726081,0.1619141895162386,-0.2228278154305201,9.63028884959044,0.779998779296875,0.8502122925394815,0.7335006713867216,-0.7702662707676069,2.23726761354105,-0.018382799690442653,1.4853841424638858,-0.8800010681152344,58.278133984104606,0.4346724194896794,0.7518834710771645,1,-0.2350006103515625,-0.5750007629394531,0.9550008773803711,0.9249992370605469,-0.3800010681152344,4,-0.02324054722881186,-5.333306842565366,45.540000915527344,5.923031779101823,45.43999862670898,3.432443578402565,45.38000106811523,-0.02324054722881186 4487,2023-01-30,44.38999938964844,45.43999862670898,44.0099983215332,45.43999862670898,1122240.0,-0.0267485464673779,1.7238120842431324,6.176532627232444,50.15528309028449,58.67748293603722,0.8607990497747622,0.43854057306099037,1.359471538010169,0.9656226387201556,8.577162257942836,1.6000022888183594,0.7944886413911192,-0.5550004959106474,-1.8063150833592871,0.6963140915379924,-1.1806577896349708,0.07065679781367606,1.8500022888183594,17.0403809901776,-40.70141512645948,0.6256572937243207,1,0.7350006103515625,0.23000144958496094,1.3900012969970703,2.1350021362304688,0.5100021362304688,0,0.015994572972177767,4.032289820830872,45.61000061035156,-5.333306842565366,45.540000915527344,5.923031779101823,45.43999862670898,0.015994572972177767 4488,2023-01-31,43.83000183105469,44.599998474121094,43.52999877929688,44.29999923706055,1060229.0,-0.012615399105509795,1.0000071303027038,0.4476169023909117,41.001576623232395,55.8163698497817,1.3652758556584175,0.998540835287109,1.9200365362722422,1.4877783766176407,8.271774450529856,1.0699996948242116,0.6980960542438908,-1.082498168945314,-2.4157462349105074,0.2507498970198796,-1.7491222019279107,-0.41587413596271716,2.3653997802734352,11.07021146913524,-43.098926892810006,0.6666240329825974,1,1.0549983978271484,0.7899990081787109,1.9499988555908203,2.6949996948242188,0.339996337890625,1,0.04243661231919993,1.7238120842431324,44.38999938964844,4.032289820830872,45.61000061035156,-5.333306842565366,45.540000915527344,0.04243661231919993 4489,2023-02-01,43.150001525878906,44.4900016784668,42.849998474121094,44.06999969482422,1026321.0,-0.015514494108325172,-1.1578928876173267,1.9574537161037928,32.677774501073756,53.43134261209073,1.7933500118049892,1.6862366236138513,2.586266708720501,2.1156988387950832,8.821968274624284,1.6400032043457031,0.5964064697834033,-1.712498474121091,-3.228612716024905,-0.19638423221727663,-2.4705555950729945,-0.9544413531691873,2.9387839721679683,8.849639179492026,-39.29117025484855,0.7580571209519062,2,1.394998550415039,1.394998550415039,2.6299991607666016,3.375,0.6599998474121094,2,0.053765923818863026,1.0000071303027038,43.83000183105469,1.7238120842431324,44.38999938964844,4.032289820830872,45.61000061035156,0.053765923818863026 4490,2023-02-02,43.0,43.7400016784668,43.0,43.41999816894531,1145650.0,-0.003476280893963457,-2.5238328792007265,0.45652065745608944,32.57917797027065,50.262600241262156,1.9036910288930002,1.8906425832399378,2.7169250927092037,2.208547108371171,8.90054495405691,0.7400016784667969,0.47609672467053343,-1.8354999542236357,-3.4657200714904945,-0.20527983695677676,-2.650610012857065,-1.0203898955902062,2.8944582766113243,5.000050862630209,-39.01464046845536,0.8151100586334306,2,1.5450000762939453,1.5450000762939453,2.780000686645508,3.5250015258789062,0.8400001525878906,3,0.05162793536518917,-1.1578928876173267,43.150001525878906,1.0000071303027038,43.83000183105469,1.7238120842431324,44.38999938964844,0.05162793536518917 4491,2023-02-03,42.709999084472656,43.15999984741211,42.45000076293945,42.93999862670898,1789231.0,-0.006744207337845198,1.1193939773510138,0.5476203451407642,31.95265036730561,47.442912483511655,2.071328675282146,2.180606766952394,2.960602874143234,2.484155549797599,9.341911623766332,0.7099990844726562,0.19178885980768712,-2.0545007705688505,-3.9207037117166976,-0.18829782942100337,-2.987602241142774,-1.121399299994927,3.001791603989254,8.695602250545434,-32.73001649172555,0.9331014705739233,2,1.6350021362304688,1.6350021362304688,3.0700016021728516,3.81500244140625,0.010002136230475855,4,0.05619296598747603,-2.5238328792007265,43.0,-1.1578928876173267,43.150001525878906,1.0000071303027038,43.83000183105469,0.05619296598747603 4492,2023-02-06,42.709999084472656,43.2400016784668,42.27000045776367,42.61000061035156,990026.0,0.0,-1.4871865096443522,-0.4347768397658237,32.19076217775469,44.55662682556396,1.8084486264001782,2.1149864677803905,2.880764288195664,2.473289397353966,10.04882475045158,0.970001220703125,0.11685251548939846,-1.9440008163452163,-4.021219484424442,0.13321785173400968,-2.9826101503848292,-0.9053914823056033,2.7408484099474606,18.884077309080787,-20.57057581748527,1.0386093340396123,2,1.5450019836425781,1.5450019836425781,3.0700016021728516,3.81500244140625,0.94000244140625,0,0.059002587491972625,1.1193939773510138,42.709999084472656,-2.5238328792007265,43.0,-1.1578928876173267,43.150001525878906,0.059002587491972625 4493,2023-02-07,42.93999862670898,43.150001525878906,42.650001525878906,42.93999862670898,1517326.0,0.005385145098725452,1.3809195109988113,0.0,25.164461816938314,40.28486540968335,1.3364815105611996,1.868142534811419,2.5638931958223736,2.2406764078862054,10.793940340907357,0.5,-0.05837439623176266,-1.6425012588501033,-3.8549243838889637,0.5699218661887571,-2.748712821369537,-0.5362896963306696,2.1927641640454922,30.18008110523028,-2.966657203671488,1.1062115625194304,2,1.315002441406257,1.315002441406257,2.8400020599365305,3.585002899169929,-0.9300003051757741,1,0.045645155143316574,-1.4871865096443522,42.709999084472656,1.1193939773510138,42.709999084472656,-2.5238328792007265,43.0,0.045645155143316574 4494,2023-02-08,47.5,48.5,46.02999877929688,48.4900016784668,4711937.0,0.10619472564339283,3.891099654410501,-100.0,66.12378673147919,40.869411187332915,-3.241452082113689,-2.6281324831223145,-2.0459678574327,-2.283473397796982,11.69242208053895,5.560001373291023,-0.1402644485082476,2.7915000915527344,0.22505027146726775,5.357949911638201,1.508275181510001,4.074725001595468,-5.229999542236328,83.94863445461766,44.683684621722534,1.283224910042734,2,-2.114999771118164,-2.114999771118164,-1.7199993133544922,-0.9749984741210938,-5.4199981689453125,2,-0.07010530170641449,1.3809195109988113,42.93999862670898,-1.4871865096443522,42.709999084472656,1.1193939773510138,42.709999084472656,-0.07010530170641449 4495,2023-02-09,46.79999923706055,47.93999862670898,46.52999877929688,47.93999862670898,1237771.0,-0.014736858167146427,1.4736852672297311,1.151512582699792,60.04183399199393,41.320811918925884,-2.619380476195829,-1.919429950037184,-1.3772642112507825,-1.5451003870858102,12.416781954094386,1.4099998474120952,-0.23341588991220874,2.0234992980957003,-0.6922813383092645,4.739279934500665,0.6656089798932143,3.3813896162981862,-4.405398788452146,72.71266632662996,30.057172255244524,1.3578903182024835,2,-1.414999008178711,-1.414999008178711,-1.019998550415039,-0.2749977111816406,-4.469997406005859,3,-0.06388884428446262,3.891099654410501,47.5,1.3809195109988113,42.93999862670898,-1.4871865096443522,42.709999084472656,-0.06388884428446262 4496,2023-02-10,46.91999816894531,47.0,46.099998474121094,46.75,1288436.0,0.0025640797829273865,4.454524437046285,-0.14912128066817562,57.366070478242165,42.122010517587846,-2.8318094945071834,-2.0159883239152663,-1.5207187585751996,-1.6155803998759808,12.922605294795545,0.9000015258789062,-0.37507788346113813,2.0629983901977553,-0.8102470737512988,4.936243854146809,0.6263756582232318,3.499621122172279,-4.40328972930908,74.63881304736776,33.5987021649855,1.4366227319745262,2,-1.5349979400634766,-1.5349979400634766,-1.5349969863891602,-0.39499664306640625,-4.879997253417969,4,-0.06564360904847533,1.4736852672297311,46.79999923706055,3.891099654410501,47.5,1.3809195109988113,42.93999862670898,-0.06564360904847533 4497,2023-02-13,47.13000106811523,47.209999084472656,46.68000030517578,47.04999923706055,639015.0,0.004475765289115197,3.4166958069746003,0.4706040750381056,59.77653131246831,44.208116594169624,-2.919260873453503,-2.181916960454565,-1.837651165231442,-1.7861562143453753,13.638774551408126,0.529998779296875,-0.4951135259841237,2.1740013122558537,-0.8729463419254699,5.220948966437177,0.6505274851651919,3.6974751393465155,-4.493626797271716,76.5812087311595,35.56868189127866,1.5234738270906623,2,-1.7450008392333913,-1.7450008392333913,-1.744999885559075,-0.604999542236321,-3.5600013732910085,0,-0.09357096854376235,4.454524437046285,46.91999816894531,1.4736852672297311,46.79999923706055,3.891099654410501,47.5,-0.09357096854376235 4498,2023-02-14,46.29999923706055,47.0,45.709999084472656,46.93000030517578,897733.0,-0.01761090202088278,2.3506497366869623,-7.874833110815119,54.423867424477336,46.62434914121446,-1.9020665441821336,-1.3253562805505794,-1.0883874335275578,-0.916203609164377,14.157908787705328,1.420001983642571,-0.6028957937943318,1.2839994430541992,-1.8215838623671203,4.389582748475519,-0.26879220965646056,2.836791095764859,-3.5463524516339078,21.146951934830224,-15.409360474371102,1.5527916527106609,2,-0.9149990081787109,-0.9149990081787109,-0.8774986267089844,0.22500228881835938,-2.4699974060058594,1,-0.057235372674919294,3.4166958069746003,47.13000106811523,4.454524437046285,46.91999816894531,1.4736852672297311,46.79999923706055,-0.057235372674919294 4499,2023-02-15,45.38999938964844,46.18000030517578,44.849998474121094,46.18000030517578,957866.0,-0.019654424674022564,2.36708934107217,1.2539675811832807,49.28774247584931,48.480856308500975,-0.7162269287968499,-0.48512131608764975,-0.29328640409273987,0.04371044898901033,14.032449620976683,1.4500007629394531,-0.6025409946871534,0.40249958038329936,-2.6769594449844547,3.4819586057510534,-1.1372299323005777,1.9422290930671764,-2.521425539930334,17.475756921082723,-15.505462568275409,1.5397295126838768,2,-0.0049991607666015625,-0.0049991607666015625,0.032501220703125,1.1350021362304688,-1.7399978637695312,2,-0.07446576588599985,2.3506497366869623,46.29999923706055,3.4166958069746003,47.13000106811523,4.454524437046285,46.91999816894531,-0.07446576588599985 4500,2023-02-16,45.13999938964844,45.79999923706055,44.75,45.63999938964844,783477.0,-0.005507821180033234,1.5609747020348161,0.6329106589278298,47.80578465887153,50.242315674230525,-0.14610975154635497,-0.19718838434965136,-0.15830114618040625,0.3442743513604398,14.245611407950504,1.0499992370605469,-0.48721827201804757,0.12199954986571981,-2.9504558839159287,3.1944549836473684,-1.414228167025108,1.6582272667565476,-2.1587970169246944,15.853639625725336,-13.352351791842501,1.5362277168908258,2,0.24500083923339844,0.24500083923339844,0.282501220703125,1.3850021362304688,-1.4399986267089844,3,-0.0677890474073749,2.36708934107217,45.38999938964844,2.3506497366869623,46.29999923706055,3.4166958069746003,47.13000106811523,-0.0677890474073749 4501,2023-02-17,45.0099983215332,45.25,44.65999984741211,44.77999877929688,711231.0,-0.0028799528106561167,-1.510652803817965,-0.45999908447264204,53.22244547306377,52.57916937370932,0.38493643671759514,-0.060026484740802744,-0.09432662782531054,0.5065538115905213,14.466084832580018,0.5900001525878906,-0.23744641572407232,-0.014501380920407314,-3.0862775433983316,3.057274781557517,-1.550389462159373,1.5213867003185584,-1.9184199962639354,13.72543446422935,-16.316369968997144,1.5358880812389621,2,0.56500244140625,0.3750019073486328,0.22500133514404297,1.5150032043457031,0.21000289916992898,4,-0.05954224817636533,1.5609747020348161,45.13999938964844,2.36708934107217,45.38999938964844,2.3506497366869623,46.29999923706055,-0.05954224817636533 4502,2023-02-20,45.31000137329102,45.540000915527344,44.93000030517578,45.11999893188477,462015.0,0.006665253564657414,-1.1403541647146473,0.8260992154976786,57.905970278819005,56.21711475836272,0.5504105831744894,-0.4035600794343921,-0.42405925145850176,0.2238165074098859,14.380595434460108,0.6100006103515625,0.05575989361598488,0.30000152587891193,-2.7630619291636407,3.3630649809214646,-1.2315302016423644,1.8315332534001882,-2.1102546145271432,27.777841174926987,-4.471087798135404,1.5315317275212772,2,1.269998550415032,0.07499885559081321,-0.10500144958496804,1.2150001525878835,0.12999725341795454,0,-0.07216950692239998,-1.510652803817965,45.0099983215332,1.5609747020348161,45.13999938964844,2.36708934107217,45.38999938964844,-0.07216950692239998 4503,2023-02-21,44.459999084472656,45.4000015258789,44.38000106811523,45.36000061035156,629248.0,-0.01875970565119911,1.0816264567812153,-4.736789270799871,56.87300959557064,55.18925063215066,1.8312778485645325,0.39419456789707397,0.3934604374507984,1.0944603872000442,14.056764711207403,1.0200004577636719,0.38575460887650337,-0.5040006637573242,-3.5712977413022315,2.563296413787583,-2.037649202529778,1.0296478750151294,-1.1542472608840555,4.444336125834577,-29.493598121469756,1.5336485387724543,2,1.700000762939446,0.9250011444091797,0.35500049591064453,2.06500244140625,0.18000030517578125,1,-0.020017980386312306,-1.1403541647146473,45.31000137329102,-1.510652803817965,45.0099983215332,1.5609747020348161,45.13999938964844,-0.020017980386312306 4504,2023-02-22,44.25,45.0,44.13999938964844,45.0,553488.0,-0.004723326333715527,1.2933349609375,0.8333319204848896,56.517197541412685,54.79762435986385,1.7117965160898052,0.538057332786444,0.5656103488226449,1.3089206822530315,13.871330534243853,0.8600006103515625,0.7374454247471363,-0.6544998168945284,-3.729077916857946,2.4200782830688894,-2.1917888668762373,0.8827892330871805,-0.8403632128831688,6.626543401377427,-29.69242377594876,1.5372890499817096,2,1.4249992370605469,1.135000228881836,0.5649995803833008,2.2750015258789062,0.8899993896484375,2,-0.009491484043961829,1.0816264567812153,44.459999084472656,-1.1403541647146473,45.31000137329102,-1.510652803817965,45.0099983215332,-0.009491484043961829 4505,2023-02-23,44.83000183105469,45.2599983215332,44.20000076293945,44.34000015258789,715359.0,0.01310738601253525,-1.7532387751361151,-0.6533355712890625,60.72874525190484,55.171254890270816,0.9196771565970749,-0.10315178080507792,-0.05885412089170927,0.7409494670898056,13.235821113993016,1.05999755859375,1.1576521087385885,-0.038998031616209516,-3.0990420013454667,3.0210459381130477,-1.5690200164808346,1.4910239532484155,-1.3185577796801908,49.28583495457791,9.081390513557572,1.5300219848646284,2,0.8449974060058594,0.5549983978271484,0.14249801635742188,1.6949996948242188,0.5999984741210938,3,-0.026321665335252598,1.2933349609375,44.25,1.0816264567812153,44.459999084472656,-1.1403541647146473,45.31000137329102,-0.026321665335252598 4506,2023-02-24,44.54999923706055,45.31999969482422,44.36000061035156,44.84000015258789,551274.0,-0.006245875140700408,-1.865676740531554,-0.5918365758149022,59.055105397751056,55.09109645530224,0.9254635129915556,0.09841207311308153,0.1750945492632141,1.0044921533263604,13.041132415327061,0.9599990844726562,0.8633112277921526,-0.26600055694579794,-3.308675189038965,2.776674075147369,-1.7873378729923814,1.2553367591007856,-0.9387840667135379,29.285671467730424,-13.05320732182804,1.5213373160465817,2,1.0200004577636719,0.8350009918212891,0.5500001907348633,1.9750022888183594,0.6199989318847656,4,-0.019079651822170862,-1.7532387751361151,44.83000183105469,1.2933349609375,44.25,1.0816264567812153,44.459999084472656,-0.019079651822170862 4507,2023-02-27,45.099998474121094,45.27999877929688,44.72000122070313,44.849998474121094,487074.0,0.012345662098306232,-1.196092511145081,-0.8620662439820052,60.30532822912033,55.74459210026257,0.06395115853811006,-0.4170509456951663,-0.3987533708644264,0.4370723358253983,13.828125473566367,0.7299995422363352,0.6784368810393957,0.24849872589111044,-2.7898128317279216,3.2868102835101425,-1.2706570529184091,1.76765450470063,-1.3910076071810238,76.19027435498465,30.97855664569009,1.519155778809517,2,0.060001373291015625,0.2850017547607422,0.04000091552734375,1.4250030517578125,0.44000244140625,0,0.0026608148701134926,-1.865676740531554,44.54999923706055,-1.7532387751361151,44.83000183105469,1.2933349609375,44.25,0.0026608148701134926 4508,2023-02-28,45.68999862670898,45.93999862670898,44.849998474121094,45.0,1708766.0,0.013082043737239424,-1.2020167769330512,2.759994506835909,36.09832874418194,54.27910168563287,-0.6947361419506279,-0.9070658205690805,-0.9743225883602449,-0.1672541378682908,14.419725357468119,1.0900001525878835,0.5198233246825694,0.7454990386962805,-2.27497475808466,3.7659728354772213,-0.7647378596941934,2.2557359370867545,-1.8851875771077076,86.11110522423007,43.907423181966735,1.510236898390471,2,-0.6499996185302663,-0.30499839782714133,-0.5499992370605398,0.835002899169929,-0.3699989318847585,1,-0.005471656982144357,-1.196092511145081,45.099998474121094,-1.865676740531554,44.54999923706055,-1.7532387751361151,44.83000183105469,-0.005471656982144357 4509,2023-03-01,45.47000122070313,46.0,45.15999984741211,45.6500015258789,665861.0,-0.00481500137050217,-1.0999923706345724,-0.2608705267056804,38.97184277400774,53.29755258731467,-0.5165140229996368,-0.5316037500609738,-0.767298640825139,0.06253970370854489,14.503325685302599,0.8400001525878906,0.2950769555484243,0.4095016479492273,-2.49683636396815,3.3158396598666044,-1.0436673580094578,1.8626706539079123,-1.5712863920938887,70.55561089223727,30.88050244186804,1.4531690059586877,3,-0.40000152587891336,-0.08500099182129617,-0.29000186920166726,1.0550003051757741,-0.520000457763679,2,-0.018253833489601523,-1.2020167769330512,45.68999862670898,-1.196092511145081,45.099998474121094,-1.865676740531554,44.54999923706055,-0.018253833489601523 4510,2023-03-02,45.22000122070313,45.47000122070313,45.08000183105469,45.38999938964844,516933.0,-0.0054981304879792026,1.363619549636969,0.9444326707074483,36.20134876548944,51.40631961980641,-0.2838189357001326,-0.11252864117326311,-0.5689063927435214,0.32577198925908846,14.563144346541096,0.3899993896484446,0.1642759231637001,0.048501586914071027,-2.691289609627944,2.788292783456086,-1.3213940113569365,1.4183971851850785,-1.2292606886660735,52.439081122824426,16.47668353463778,1.3698955982710075,3,-0.15000152587891336,0.16499900817870383,-0.04000186920166726,1.3050003051757741,0.3899993896484304,3,-0.0017691691484976735,-1.0999923706345724,45.47000122070313,-1.2020167769330512,45.68999862670898,-1.196092511145081,45.099998474121094,-0.0017691691484976735 4511,2023-03-03,45.11000061035156,45.56000137329102,44.849998474121094,45.4000015258789,503166.0,-0.0024325653998701346,1.327876028716481,1.7059061125572506,33.33335431623546,48.67602895729712,-0.17672583421247623,0.19657139589286032,-0.4503141454234765,0.4526510056221724,14.107887136599947,0.710002899169929,0.15341893289551223,-0.18149909973144673,-2.6656578310981516,2.302659631635258,-1.4235784654147992,1.0605802659519057,-1.0290748889552432,30.468731373530357,-0.3409678440661743,1.2420793656833533,3,-0.04000091552734375,0.27499961853027344,0.09499931335449219,1.4150009155273438,0.5999984741210938,4,0.007093763921403928,1.363619549636969,45.22000122070313,-1.0999923706345724,45.47000122070313,-1.2020167769330512,45.68999862670898,0.007093763921403928 4512,2023-03-06,45.22999954223633,45.47999954223633,44.95000076293945,45.11000061035156,509321.0,0.0026601403294423953,-1.4090928794985391,-0.4137881139670197,40.00001426053425,46.80125169784863,-0.3456111513706972,0.2899082869818699,-0.5401624246769998,0.34848357980326483,13.489769960602146,0.529998779296875,0.1828469463672917,-0.18750019073486612,-2.355913558674544,1.9809131772048119,-1.2717068747047051,0.8967064932349729,-1.0606923352679374,33.04352729661056,0.9697692179337736,1.0842066839698408,3,-0.15999984741210938,0.1550006866455078,-0.024999618530273438,1.2950019836425781,0.299999237060554,0,-0.0013265835484916888,1.327876028716481,45.11000061035156,1.363619549636969,45.22000122070313,-1.0999923706345724,45.47000122070313,-0.0013265835484916888 4513,2023-03-07,44.900001525878906,45.59000015258789,44.810001373291016,45.40999984741211,485160.0,-0.007295998666753567,-1.2608705267056983,-4.250023842070127,44.86375864903857,45.50642515425151,0.05963630629160832,0.8161163839461167,-0.181937173968592,0.6764281110272066,12.784863447790256,0.779998779296875,0.14597048860857598,-0.6154983520507784,-2.466375278341495,1.2353785742399381,-1.5409368151961402,0.3099401110945834,-0.6440804630498818,7.563046760548932,-25.268469052781807,0.9254384631453584,3,0.1999988555908203,0.4849987030029297,-0.02750110626220703,1.625,0.6699981689453125,1,0.01425388347213219,-1.4090928794985391,45.22999954223633,1.327876028716481,45.11000061035156,1.363619549636969,45.22000122070313,0.01425388347213219 4514,2023-03-08,44.16999816894531,44.81999969482422,44.13999938964844,44.61000061035156,664846.0,-0.01625842610523842,-1.720001220703125,0.8627527245255923,40.76190656112445,43.28788752194259,0.8684218140000013,1.3532339846832997,0.5748403077685538,1.4165583452256172,11.206834994954935,0.7600021362304688,0.009880978736454438,-1.1790016174316378,-2.8704649600311285,0.5124617251678529,-2.024733288731383,-0.3332699461318924,4.3300018310546875,2.068880242246303,-31.550735372604052,0.8457316712997469,3,0.9000015258789062,1.2150020599365234,0.5825023651123047,2.3550033569335938,0.7100028991699148,2,0.02603580651011761,-1.2608705267056983,44.900001525878906,-1.4090928794985391,45.22999954223633,1.327876028716481,45.11000061035156,0.02603580651011761 4515,2023-03-09,43.810001373291016,44.16999816894531,43.38000106811523,44.099998474121094,916848.0,-0.008150256069229367,2.6744351096956533,0.6590806630600639,39.05112944206607,41.06522352686647,1.1940867500946553,1.5576013300875218,0.9695856067559561,1.763135837986944,9.787526730852376,0.7899971008300852,-0.06697944307089188,-1.389498519897458,-3.069479189289993,0.29048214949507667,-2.2294888545937255,-0.5495081852011907,4.60279861450195,19.45703544390347,-15.990065514394779,0.8399903346962664,3,0.8799991607666016,1.5749988555908203,0.7349987030029297,2.7150001525878906,0.3299980163574219,3,0.026021441541050683,-1.720001220703125,44.16999816894531,-1.2608705267056983,44.900001525878906,-1.4090928794985391,45.22999954223633,0.026021441541050683 4516,2023-03-10,43.84000015258789,44.15999984741211,43.0099983215332,43.18000030517578,903813.0,0.0006847472804500931,-1.2999942779759293,-2.2758842951289777,35.892500201351524,38.352687079336604,1.1765053544897341,1.3544701607647482,0.9602486188011028,1.7157641746412722,8.766804469836508,1.1500015258789062,-0.12516231998991856,-1.2054998397827177,-2.7829659841556023,0.3719663045901669,-1.9942329119691635,-0.41676676759627185,4.371487878417966,32.17059077494485,-4.071196476748035,0.7887330721864436,3,0.6649990081787109,1.5450000762939453,0.7049999237060547,2.6850013732910156,-0.2599983215332031,4,0.04037409789240587,2.6744351096956533,43.810001373291016,-1.720001220703125,44.16999816894531,-1.2608705267056983,44.900001525878906,0.04037409789240587 4517,2023-03-13,42.72000122070313,43.7400016784668,41.13999938964844,43.7400016784668,1428389.0,-0.02554742080261252,4.0980414156260405,-1.5454555963355672,34.12409470480624,38.13332774162819,2.149434235056688,2.242096490567249,2.1134663970688052,2.8299036501743515,8.035223500014837,2.700000762939453,-0.31390477032810793,-2.1049987792968707,-3.68848541817097,-0.5215121404227716,-2.896742098733924,-1.3132554598598176,5.179397427734365,35.50565303748448,-4.56173755180523,0.791743319437051,3,0.8499984741210866,2.0999984741210866,1.624999999999993,3.7049999237060476,0.9899978637695241,0,0.06999058469877806,-1.2999942779759293,43.84000015258789,2.6744351096956533,43.810001373291016,-1.720001220703125,44.16999816894531,0.06999058469877806 4518,2023-03-14,43.650001525878906,44.13000106811523,42.72000122070313,42.72000122070313,858997.0,0.02176966944291836,-2.0322567413472186,-0.9117645958853641,45.161300246355715,38.82104523855575,1.0053523968289895,1.1630140242302076,1.181109188436963,1.889811982914722,7.925026223233425,1.4099998474120952,-0.4512788565187478,-1.0424985885620117,-2.5478690773181754,0.4628719001941519,-1.795183832940097,-0.28981334418392635,3.7086451818554664,68.2065741326229,22.921479313769836,0.7526852443780825,3,-0.2850017547607422,1.1699981689453125,0.6049995422363281,2.684999465942383,0.11999893188476562,1,0.043069809569270534,4.0980414156260405,42.72000122070313,-1.2999942779759293,43.84000015258789,2.6744351096956533,43.810001373291016,0.043069809569270534 4519,2023-03-15,42.0099983215332,43.560001373291016,42.0099983215332,43.52000045776367,1340042.0,-0.03757166430735148,-1.0529812701155523,-1.6236576782037417,30.578483736302346,38.196282457534956,2.350075417294363,2.67390508946945,2.8102883645770333,3.498109475506652,8.607523077477678,1.6400032043457031,-0.701863521133447,-2.5135017395019545,-4.399865924577838,-0.6271375544260707,-3.4566838320399,-1.570319646964009,4.851156600754294,28.712847603412328,-15.402503151216479,0.9431820925379432,3,1.355001449584961,2.8100013732910156,2.2450027465820312,4.325002670288086,2.0900001525878906,2,0.08474176423535473,-2.0322567413472186,43.650001525878906,4.0980414156260405,42.72000122070313,-1.2999942779759293,43.84000015258789,0.08474176423535473 4520,2023-03-16,42.08000183105469,42.93000030517578,41.43999862670898,42.18000030517578,1159909.0,0.001666353542451926,-1.1594150818221907,0.0662240613584345,32.48228600492928,38.101719311834266,1.99792552447461,2.4905940641757525,2.7497162572797436,3.3841907876608133,9.511315574975374,1.490001678466804,-0.7671954415812152,-2.2904983520507827,-4.443815971510439,-0.1371807325911263,-3.367157161780611,-1.2138395423209545,4.323460648621683,31.125903937853284,-14.251231239498377,1.076658809729829,3,1.2849979400634766,2.4599971771240234,3.3049983978271484,4.254999160766602,1.8199996948242188,3,0.0665399029282876,-1.0529812701155523,42.0099983215332,-2.0322567413472186,43.650001525878906,4.0980414156260405,42.72000122070313,0.0665399029282876 4521,2023-03-17,42.33000183105469,43.34000015258789,41.599998474121094,42.72999954223633,1561572.0,0.005941064380265759,1.1481516366710387,4.000038147554742,29.481506347656165,36.93299621040337,1.4663105090795057,2.139198734489831,2.4932267580615743,3.0799467896921584,10.374729082257529,1.7400016784667969,-0.8563316137674448,-1.906498527526857,-4.2198577280256515,0.40686067297193773,-3.063178127776254,-0.7498189272774596,3.6523836014194515,39.79939041427088,-1.6106871075811853,1.1566796002493978,3,1.0349979400634766,1.8449974060058594,3.0549983978271484,4.004999160766602,1.1199989318847656,4,0.04275921285847617,-1.1594150818221907,42.08000183105469,-1.0529812701155523,42.0099983215332,-2.0322567413472186,43.650001525878906,0.04275921285847617 4522,2023-03-20,42.040000915527344,42.61000061035156,41.27000045776367,42.08000183105469,656158.0,-0.006850954476325777,1.4363672934338565,0.10000286103932021,21.705447446193517,34.35985052119836,1.403853801801965,2.289017641371373,2.747766674774283,3.297978577451545,11.153397701813015,1.3400001525878906,-0.9271853771140641,-2.032999420166014,-4.48497205159633,0.4189732112643014,-3.2589857358811756,-0.8070131044508528,3.5549936335207377,26.923087183153516,-8.467744918636296,1.2259863157151594,3,0.9399986267089844,2.134998321533203,3.344999313354492,4.295000076293945,1.3400001525878835,0,0.03663180023762913,1.1481516366710387,42.33000183105469,-1.1594150818221907,42.08000183105469,-1.0529812701155523,42.0099983215332,0.03663180023762913 4523,2023-03-21,43.56999969482422,43.88000106811523,42.34000015258789,42.34000015258789,976505.0,0.03639388073209515,-1.5040674612404787,-30.749284760633227,37.75772549721316,34.02605262520822,-0.3739732083895433,0.7261539156191432,1.217085319184335,1.755750776913331,11.959638845989254,1.8400001525878835,-0.9465278988589034,-0.4585006713867159,-2.91320370402363,1.996202361250198,-1.6858521877051729,0.768850844931741,1.6685952414718912,88.12255552502523,54.81779158833232,1.2273515163184583,3,-0.9150009155273438,0.5,1.8150005340576172,2.7650012969970703,0.3699989318847585,1,0.003213206119555334,1.4363672934338565,42.040000915527344,1.1481516366710387,42.33000183105469,-1.1594150818221907,42.08000183105469,0.003213206119555334 4524,2023-03-22,43.83000183105469,43.97000122070313,43.22000122070313,43.65999984741211,774835.0,0.005967457839145984,2.333327681939453,0.13821304626950381,41.05534990131864,34.248743787347394,-0.7680436919565068,0.4564770671432896,0.9397426294085278,1.5150852690805507,12.966660227030612,0.75,-1.0401506757284977,-0.17749862670898153,-2.6314090529543535,2.2764117995363904,-1.4044538398316675,1.0494565864137044,1.0807054615096092,94.81483888559984,61.289536964173124,1.2269552131226866,3,-1.180002212524414,-0.17000198364257812,1.5549983978271484,2.5049991607666016,-0.44000244140625,2,-0.0013689566685918253,-1.5040674612404787,43.56999969482422,1.4363672934338565,42.040000915527344,1.1481516366710387,42.33000183105469,-0.0013689566685918253 4525,2023-03-23,43.650001525878906,43.810001373291016,43.310001373291016,43.52999877929688,547089.0,-0.004106782971846634,1.2727146622277707,0.7058902726354345,40.68878606079182,34.78166443839632,-0.6851801638541133,0.5729157153976843,1.0851238229257234,1.7012771071057387,13.828842868078823,0.5200004577636719,-1.1642759635225985,-0.2984989166259737,-2.725740788484572,2.1287429552326245,-1.5121198525552728,0.9151220193033254,0.9590491344521226,88.14816279993025,51.99578274115652,1.2136209359293004,3,-1.0150012969970703,-0.0800018310546875,1.7349987030029297,2.684999465942383,-0.6800003051757741,3,0.01030920807586666,2.333327681939453,43.83000183105469,-1.5040674612404787,43.56999969482422,1.4363672934338565,42.040000915527344,0.01030920807586666 4526,2023-03-24,43.70000076293945,43.810001373291016,42.29999923706055,43.33000183105469,970530.0,0.001145457853670484,4.118649985452429,3.083253862292763,40.154453423406586,35.45170429601858,-0.8461035735751778,0.48061294032103774,1.004563539820353,1.6530328712485556,14.931344503456307,1.5100021362304688,-1.2142552663519055,-0.20599975585937358,-2.6186186066862263,2.206619094967479,-1.4123091812728035,1.0003096695540563,0.6315257957369695,89.99998587149537,51.24621250456805,1.2063094254134272,3,-1.0,-0.13000106811523438,1.6849994659423828,2.635000228881836,-1.4599990844726562,4,0.004576676417568093,1.2727146622277707,43.650001525878906,2.333327681939453,43.83000183105469,-1.5040674612404787,43.56999969482422,0.004576676417568093 4527,2023-03-27,45.22000122070313,45.6500015258789,44.34000015258789,44.400001525878906,1341451.0,0.034782618563538925,-1.7872297253424951,2.2162217892013016,51.785711244663304,36.1877499624972,-2.206189926600352,-1.0855952865137013,-0.5238074659770362,0.14380360500395994,15.52747245474056,1.950000762939446,-1.1897666757454886,1.3080005645752024,-1.1176827514722092,3.733683880622614,0.09515890655149661,2.5208422225989082,-4.080001831054695,87.16417876456313,42.628185453938585,1.212841658023704,3,-1.760000228881843,-1.6500015258789134,0.2599992752075124,0.7149982452392507,-2.770000457763679,0,-0.03914198164491245,4.118649985452429,43.70000076293945,1.2727146622277707,43.650001525878906,2.333327681939453,43.83000183105469,-0.03914198164491245 4528,2023-03-28,45.43999862670898,45.83000183105469,44.63000106811523,45.63000106811523,930907.0,0.00486504644111152,3.0677718438440804,-0.23171038063249363,57.514794929568026,39.18067342841561,-2.3977199803483913,-1.3969022853973527,-0.7481796190681251,-0.056848754928537915,15.576482339406006,1.2000007629394602,-1.1438972428667071,1.5404979705810504,-0.8489123894527708,3.9299083306148717,0.3457927905641398,2.735203150597961,-4.209799194335929,88.95175870382498,37.43109543595159,1.194705180016911,3,-1.8899974822997976,-1.8699989318847585,0.542501449584968,0.18500137329102273,-3.3899993896484304,1,-0.04533445468422426,-1.7872297253424951,45.22000122070313,4.118649985452429,43.70000076293945,1.2727146622277707,43.650001525878906,-0.04533445468422426 4529,2023-03-29,44.63999938964844,44.95000076293945,44.29999923706055,44.95000076293945,624312.0,-0.017605617544854235,3.193539654217683,1.6315652104079665,54.668153639987985,41.64576983231102,-1.3247319877305799,-0.6980630044122407,0.010333980247622776,0.7374423299273616,15.665908436833575,1.1399993896484304,-1.0095569642819697,0.781998825073245,-1.5197858406549685,3.0837834908014585,-0.36889350779086527,1.9328911579373553,-3.2258078613281214,66.28890745205426,10.26989226076087,1.1508923328641079,3,-1.0899982452392578,-1.0699996948242188,1.1325006484985352,0.7450008392333984,-4.959999084472656,2,-0.015681020889569797,3.0677718438440804,45.43999862670898,-1.7872297253424951,45.22000122070313,4.118649985452429,43.70000076293945,-0.015681020889569797 4530,2023-03-30,45.13999938964844,45.56000137329102,44.43999862670898,44.61000061035156,602786.0,0.011200716999022697,-1.5747108293213274,-1.7096659078324001,56.94443708584983,44.69720658099921,-1.5030900481569915,-1.269449167144579,-0.4800967207839335,0.216540868840859,15.705644088174065,1.1200027465820455,-0.9962720726287344,1.285998916625978,-1.0060773777141137,3.5780752109660696,0.13996076945593217,2.432037063796024,-3.549175449218744,80.45320299253595,20.53278674081264,1.1460381471700447,3,-1.5899982452392578,-1.5699996948242188,0.3900003433227539,0.24500083923339844,-5.099998474121094,3,-0.03876827699739205,3.193539654217683,44.63999938964844,3.0677718438440804,45.43999862670898,-1.7872297253424951,45.22000122070313,-0.03876827699739205 4531,2023-03-31,45.43000030517578,45.6500015258789,44.63999938964844,45.27000045776367,824451.0,0.0064244776129493975,2.366660944642652,0.3018871998618069,65.88509407045333,49.60605620591696,-1.460722816886289,-1.6171599391708043,-0.7682445493236401,-0.08953427574442685,16.008910331014597,1.0100021362304616,-0.7015008092682109,1.559999847412108,-0.7730931706244633,3.893092865448679,0.3934533383938259,2.72654635643039,-3.6696092491210877,73.85615374450548,10.399337830051437,1.1665465090182847,3,-1.364999771118164,-1.8600006103515625,0.09999942779541016,-0.04500007629394531,-6.119998931884766,4,-0.05414922007368739,-1.5747108293213274,45.13999938964844,3.193539654217683,44.63999938964844,3.0677718438440804,45.43999862670898,-0.05414922007368739 4532,2023-04-03,45.16999816894531,46.31999969482422,44.97999954223633,45.86999893188477,576874.0,-0.005723137452870453,-1.481486321812691,-4.375008940705287,59.6691797050553,52.040662229010536,-0.7934822263370052,-1.435481308957364,-0.5325835865716328,0.1583070206306445,16.50680289256509,1.3400001525878906,-0.4135962780276756,1.3029977798461942,-1.0228750468090695,3.628870606501458,0.14006136651856593,2.4659341931738226,-3.2468226818906203,43.06924429353523,-18.96938854030968,1.1629364133276319,4,-0.8599987030029297,-1.4399986267089844,0.30750179290771484,0.21500205993652344,-6.339996337890625,0,-0.06486598647889497,2.366660944642652,45.43000030517578,-1.5747108293213274,45.13999938964844,3.193539654217683,44.63999938964844,-0.06486598647889497 4533,2023-04-04,45.540000915527344,46.38999938964844,44.88000106811523,45.09000015258789,592609.0,0.008191338534000892,-2.471264771008225,-0.6428575321115351,76.78299260621088,56.01040030733189,-0.9550909893022563,-1.8499251299232284,-0.9160376456407775,-0.22278646707478345,17.154309530812757,1.5099983215332102,-0.08971914117031332,1.641000556945798,-0.761075754534339,4.043076868425935,0.43996240120573304,2.842038712685863,-3.353015976006482,59.33021951847207,-6.6378818088930345,1.2010381557400684,4,-1.1950016021728516,-1.7750015258789062,-0.2675008773803711,-0.1550006866455078,-7.1000022888183665,1,-0.06785243940419694,-1.481486321812691,45.16999816894531,2.366660944642652,45.43000030517578,-1.5747108293213274,45.13999938964844,-0.06785243940419694 4534,2023-04-05,45.31999969482422,45.72999954223633,45.02999877929688,45.38999938964844,717418.0,-0.0048309445823510044,-1.1538434451917574,-0.15555461365659307,74.035572871978,59.71559884190814,-0.5604432454535271,-1.6225396852393743,-0.7142557043150433,-0.025486905601844967,18.00647820152161,0.700000762939446,0.33679354252841875,1.363499259948732,-1.1195817847565834,3.846580304654047,0.12195873759607423,2.6050397823013896,-2.7967735992931537,45.12824224687557,-24.204228473468092,1.2415405223526568,4,-0.9750003814697266,-1.5550003051757812,-0.10750007629394531,0.06500053405761719,-6.959999084472656,2,-0.07215358516732562,-2.471264771008225,45.540000915527344,-1.481486321812691,45.16999816894531,2.366660944642652,45.43000030517578,-0.07215358516732562 4535,2023-04-06,44.95000076293945,45.5,44.75,45.41999816894531,411536.0,-0.008164142417834586,1.3809483442425416,6.714277929155314,69.09618980942656,62.93134732924369,0.014922466858514838,-1.2255926016949985,-0.3703749796922011,0.31799132376426087,18.115369799665782,0.75,0.5575417476356108,0.9365003585815401,-1.5844700268737952,3.4574707440368755,-0.3239848341461311,2.1969855513092114,-2.117432803878998,17.714364188058035,-53.06723243136425,1.2604851927276688,4,0.39499855041503906,-1.1850013732910156,0.2774991989135742,0.4349994659423828,-5.549999237060547,3,-0.11724138750424007,-1.1538434451917574,45.31999969482422,-2.471264771008225,45.540000915527344,-1.481486321812691,45.16999816894531,-0.11724138750424007 4536,2023-04-11,45.61000061035156,45.61000061035156,44.88999938964844,45.25,518340.0,0.014682977446271117,3.0,-0.7659629728830343,74.68878310686111,65.47613309171012,-0.3862722947701229,-1.8405556805739707,-1.0516189239690164,-0.3648008970645833,17.95043195553608,0.720001220703125,0.759810434396627,1.508000183105466,-1.1097409479976434,4.125741314208575,0.19912961755391478,2.816870748657017,-2.492838136844071,52.43908112282399,-22.903437416887513,1.3088705655515531,4,-0.2650012969970703,-1.845001220703125,-0.38250064849853516,-0.22500038146972656,-7.659999847412109,1,-0.12212233326653499,1.3809483442425416,44.95000076293945,-1.1538434451917574,45.31999969482422,-2.471264771008225,45.540000915527344,-0.12212233326653499 4537,2023-04-12,45.709999084472656,46.20000076293945,45.41999816894531,46.20000076293945,496644.0,0.002192468160116645,2.1836731516298045,-1.3611134658585173,68.44826089358583,66.69096264326765,-0.4575738474337854,-1.797209542065417,-1.1328072081118918,-0.47366959898020866,16.651507400859266,0.7800025939941406,1.0007855942091624,1.458498764038083,-1.1684239705244437,4.08542149860061,0.1450373967568197,2.7719601313193465,-2.3310096576738886,58.536551326305606,-14.561920928552958,1.3134613672812647,4,-0.36499977111816406,-1.9449996948242188,-0.4824991226196289,-0.3249988555908203,-8.360000610351562,2,-0.14001307896231552,3.0,45.61000061035156,1.3809483442425416,44.95000076293945,-1.1538434451917574,45.31999969482422,-0.14001307896231552 4538,2023-04-13,45.52999877929688,46.09000015258789,45.349998474121094,45.83000183105469,470605.0,-0.0039378759304530275,-1.242416886299533,0.6122490288125289,64.86011001264464,67.8234022402295,-0.29442654762586074,-1.5485373258458068,-0.9176473497515047,-0.28882681371226937,15.681840525801348,0.7400016784667969,1.258894015052583,1.1844985961914105,-1.4859822408306727,3.8549794332134937,-0.15074182231963107,2.519739014702452,-1.9101285554701377,53.79299095785731,-15.87449212701128,1.3352404185110407,4,-0.11499977111817117,-1.7649993896484446,-0.30249881744385476,-0.14499855041504617,-8.139999389648445,3,-0.14715565842028477,2.1836731516298045,45.709999084472656,3.0,45.61000061035156,1.3809483442425416,44.95000076293945,-0.14715565842028477 4539,2023-04-14,45.56999969482422,45.93999862670898,45.5,45.70000076293945,506723.0,0.0008785617526860801,-2.259243560943165,0.43333248563146337,67.20427902245348,68.9633846776299,-0.2108017754189433,-1.3788514295146541,-0.8993771879538031,-0.32689692588719765,14.23176529073969,0.43999862670897727,1.301687102478283,1.046499443054202,-1.4365217281544815,3.5295206142628857,-0.1950111425501433,2.2880100286585474,-1.7285191377317375,56.551673335806306,-10.332894702985904,1.2415105856043427,4,-0.05500030517578125,-1.8050003051757812,-0.3274993896484375,-0.1849994659423828,-8.90999984741211,4,-0.15646260952082158,-1.242416886299533,45.52999877929688,2.1836731516298045,45.709999084472656,3.0,45.61000061035156,-0.15646260952082158 4540,2023-04-17,44.88000106811523,45.81000137329102,44.77999877929688,45.61999893188477,699794.0,-0.015141510452706064,-1.1914891890137336,5.692244490742208,59.48553113822692,68.25232212960475,0.4899623625562839,-0.4936374232683889,-0.15308816750714271,0.3592834625226615,12.125071440523655,1.0300025939941406,1.2519598966847383,0.21650085449218182,-1.9863695534707588,2.4193712624551225,-0.884934349489285,1.3179360584736486,-0.8346390044182712,7.042404867760858,-54.56698539102144,1.1014352039814694,4,0.6899986267089915,-1.1150016784667898,0.3474988937378001,0.5049991607666087,-9.130001068115227,0,-0.14527629907735828,-2.259243560943165,45.56999969482422,-1.242416886299533,45.52999877929688,2.1836731516298045,45.709999084472656,-0.14527629907735828 4541,2023-04-18,44.13999938964844,45.0,43.709999084472656,44.93000030517578,1171606.0,-0.016488450553815204,1.7741946069222376,1.0675718866309736,40.07351703710339,66.07502627761009,1.148512262641617,0.40993497114249067,0.6451146331523177,1.0796286989497617,10.6456618268622,1.2900009155273438,1.2707654492083762,-0.6140007019042955,-2.545188747258834,1.317187343450243,-1.5795947245815611,0.35159332077297023,2.25,17.2690769204843,-39.40968345989265,0.9655940226772678,4,0.9099998474121094,-0.375,0.8975009918212891,1.2450008392333984,-7.95000076293946,1,-0.10738554438859238,-1.1914891890137336,44.88000106811523,-2.259243560943165,45.56999969482422,-1.242416886299533,45.52999877929688,-0.10738554438859238 4542,2023-04-19,43.58000183105469,44.22000122070313,43.560001373291016,44.22000122070313,600019.0,-0.012686850166225394,1.062501490117517,0.810124870831612,33.91006954229593,61.31136815939732,1.6307399256079407,1.150192012240396,1.2580060744416315,1.6003870466186,8.935329416560634,0.6599998474121165,1.2079479269334712,-1.2509983062744112,-2.814325713351735,0.31232910080291276,-2.032662009813073,-0.46933460273574923,2.7563975524902347,0.7905323088428645,-49.665862094860366,0.7816637035386632,4,1.2999992370605469,0.18499755859375,1.3649978637695312,1.8049983978271484,-7.350002288818359,2,-0.12918771986152944,1.7741946069222376,44.13999938964844,-1.1914891890137336,44.88000106811523,-2.259243560943165,45.56999969482422,-0.12918771986152944 4543,2023-04-20,43.709999084472656,43.88000106811523,43.2599983215332,43.58000183105469,760577.0,0.002982956584580254,1.638302707616438,-0.20312090217676146,40.90019379555612,57.62965937312821,1.3565094734243743,1.0869493958214775,1.176089133345016,1.4275163585626274,8.51010102521407,0.6200027465820241,1.0303170072031094,-1.1280010223388643,-2.6686438147929508,0.4126417701152221,-1.898322418565904,-0.3576796261118247,2.515344378662107,16.791071331984,-30.35466661789748,0.7703213962270431,4,1.0200004577636719,0.12000083923339844,0.4850006103515625,1.1100006103515625,-7.379997253417969,3,-0.1455044782330105,1.062501490117517,43.58000183105469,1.7741946069222376,44.13999938964844,-1.1914891890137336,44.88000106811523,-0.1455044782330105 4544,2023-04-21,43.77000045776367,44.13000106811523,43.45000076293945,43.7599983215332,701806.0,0.0013727150434172941,-1.1587405389040042,0.07694113504313634,35.331923447962026,53.878074221854376,1.1773272611674628,1.0774645577922257,1.0188516409766777,1.3175296726056445,8.05081187161218,0.6800003051757741,0.9373598024624599,-1.0649995803833008,-2.6141174097787214,0.48411824901211986,-1.8395584950810075,-0.290440665685594,2.2774222968749953,20.000059838316812,-21.985189548275994,0.7745589146977098,4,0.9599990844726562,0.05999946594238281,0.32249927520751953,1.0499992370605469,-8.4000015258789,4,-0.1457619602785174,1.638302707616438,43.709999084472656,1.062501490117517,43.58000183105469,1.7741946069222376,44.13999938964844,-0.1457619602785174 4545,2023-04-24,44.099998474121094,44.16999816894531,43.650001525878906,43.77000045776367,467908.0,0.007539365156640887,1.2127638851688622,32.992753623188406,35.881081851594445,49.566107415713645,0.7979941956022003,0.825217043407676,0.6160138825528918,0.9526895628289296,7.551178880338794,0.5199966430664062,0.6886490674572698,-0.7575014114379854,-2.246037937290616,0.7310351144146452,-1.5017696743642972,-0.013233148511673676,1.7801788145312472,48.27582426978215,9.895637530462508,0.7442682629263149,4,0.6300010681152344,-0.26999855041503906,-0.007498741149902344,0.720001220703125,-7.579998016357422,0,-0.16870745769016182,-1.1587405389040042,43.77000045776367,1.638302707616438,43.709999084472656,1.062501490117517,43.58000183105469,-0.16870745769016182 4546,2023-04-25,43.900001525878906,44.400001525878906,43.54999923706055,44.04999923706055,719951.0,-0.004535078348348431,1.0,-0.45454125099702913,36.344104193055074,45.99897889343245,0.8156984042926538,1.097220886180736,0.7354767929276491,1.1198405135506135,6.244072388820341,0.8500022888183594,0.454236037802076,-0.9674983978271499,-2.425670907400182,0.49067411174588216,-1.6965846526136659,-0.23841214304063385,1.8229650247462885,56.14047415884489,17.59526074733916,0.7290862547865146,4,0.7749977111816406,-0.07000160217285156,0.05249786376953125,0.9199981689453125,-6.5300025939941335,1,-0.18564923103873943,1.2127638851688622,44.099998474121094,-1.1587405389040042,43.77000045776367,1.638302707616438,43.709999084472656,-0.18564923103873943 4547,2023-04-26,43.45000076293945,43.9900016784668,43.11999893188477,43.63000106811523,846972.0,-0.010250586498822267,-1.071425327653718,1.2000203453624816,27.906937357402185,41.89307082062773,1.0185125405929227,1.4838989020989715,1.0912839755217902,1.491732118953557,6.627697083378213,0.8700027465820241,0.26169229591175025,-1.3289991378784194,-2.907017228417061,0.24901895266022223,-2.1180081831477438,-0.539990092609095,2.1251876939402194,25.781340803766597,-9.716054742999887,0.7890090452693214,4,1.0799980163574219,0.37999916076660156,0.31999874114990234,1.3699989318847656,-5.920001983642571,2,-0.1670886538262819,1.0,43.900001525878906,1.2127638851688622,44.099998474121094,-1.1587405389040042,43.77000045776367,-0.1670886538262819 4548,2023-04-27,43.38000106811523,43.5,43.02999877929688,43.45000076293945,684347.0,-0.0016110401287710019,4.529485683511271,0.38888653414153745,28.820931237855092,37.628254400116795,0.8397738361557643,1.4668625810443316,1.0910921533946478,1.5012638722015836,7.199222714099548,0.4700012207031179,-0.0579935840526673,-1.295998954772955,-2.9589873313518,0.36698942180589,-2.127493143062374,-0.464504766483536,1.9987722267648564,25.547561104644107,-8.370903836241833,0.8314941882894218,4,1.0399990081787251,0.9649982452392649,0.19749832153321023,1.4399986267089915,-5.25,3,-0.16482252996379543,-1.071425327653718,43.45000076293945,1.0,43.900001525878906,1.2127638851688622,44.099998474121094,-0.16482252996379543 4549,2023-04-28,43.93999862670898,44.29999923706055,41.86000061035156,43.7599983215332,2116987.0,0.012909118137513165,4.42220997753571,-2.571444141689011,39.41295112697764,35.39796773220021,0.02709449455826274,0.897762595716685,0.4952996046621507,0.8725831820261405,7.895795633627187,2.4399986267089844,-0.3043662686128954,-0.7010013580322365,-2.396330611829015,0.9943278957645418,-1.5486659849306292,0.14666326886615622,1.2038972166127877,81.88965616674098,44.024512429574315,0.8476646268983901,4,-0.509998321533196,0.18500137329102273,-0.5774993896484304,0.8800010681152415,-5.05999755859375,4,-0.1731906470982123,4.529485683511271,43.38000106811523,-1.071425327653718,43.45000076293945,1.0,43.900001525878906,-0.1731906470982123 4550,2023-05-02,43.38999938964844,44.41999816894531,43.209999084472656,43.68000030517578,1238735.0,-0.012517051758081377,-2.72306536615139,-1.611113465858581,26.180185136068715,33.854264187640794,0.3838789930433322,1.3807244910105325,1.0104342775160546,1.3525585254147217,8.966106330098903,1.2099990844726562,-0.5434393174268521,-1.1635005950927706,-2.929557645910293,0.602556455724752,-2.046529120501532,-0.2804720696840093,1.3598290257169054,59.76563431323463,22.76315567235485,0.8830285254087602,5,-0.25,0.7350006103515625,-0.2349996566772461,1.4300003051757812,-4.899997711181641,1,-0.18483522863743107,4.42220997753571,43.93999862670898,4.529485683511271,43.38000106811523,-1.071425327653718,43.45000076293945,-0.18483522863743107 4551,2023-05-03,42.97000122070313,43.63999938964844,42.66999816894531,43.06999969482422,885513.0,-0.009679607625104114,-1.7714139355429368,0.34482123595798764,22.489915540255822,32.58535818741412,0.6933754010135615,1.693819210145584,1.3941595992255245,1.7255657495853356,10.165158696101896,0.970001220703125,-0.831908942397682,-1.460498809814446,-3.3102034181653366,0.38920579853644455,-2.3853511139898913,-0.5356465056390007,1.4499969482421804,43.35944019264267,8.705755262719784,0.924852304175445,5,0.1699981689453054,1.154998779296868,0.13249874114989524,1.8499984741210866,-4.060001373291023,2,-0.1501047377171547,-2.72306536615139,43.38999938964844,4.42220997753571,43.93999862670898,4.529485683511271,43.38000106811523,-0.1501047377171547 4552,2023-05-04,42.2400016784668,43.41999816894531,41.81999969482422,42.86999893188477,912197.0,-0.016988585559653657,-1.1768668645809546,6.300068665599054,20.253122643832583,30.291239170555947,1.355893238701512,2.311571371064886,2.0689842935205363,2.420777573542175,11.11609588732741,1.5999984741210938,-1.0631889399338874,-2.0439985275268526,-4.099740958051015,0.011743902997309874,-3.071869742788934,-1.0161273122647714,2.1799964904785156,16.153931928154535,-15.414562539003462,1.0278712152620797,5,0.8799972534179688,1.8649978637695312,0.8949985504150391,2.579998016357422,-3.170001983642578,3,-0.11529362104795238,-1.7714139355429368,42.97000122070313,-2.72306536615139,43.38999938964844,4.42220997753571,43.93999862670898,-0.11529362104795238 4553,2023-05-05,42.45000076293945,43.02999877929688,42.18000030517578,42.349998474121094,659649.0,0.004971569037122148,-2.863641486696234,-0.1587344838026019,22.63151871515315,28.880083089132743,1.0598187328500543,1.9586276073018283,1.8325152896955714,2.1806908150186928,12.205099885137908,0.8499984741211009,-1.1086011390985746,-1.6794994354248018,-3.8011907466567862,0.44219187580718256,-2.740345091040794,-0.6186537798088096,1.6059976196289085,24.230824532625952,-4.00489902524798,1.0608456556159918,5,0.6699981689453125,1.654998779296875,1.0649995803833008,2.3699989318847656,-1.4900016784667969,4,-0.11590110471653814,-1.1768668645809546,42.2400016784668,-1.7714139355429368,42.97000122070313,-2.72306536615139,43.38999938964844,-0.11590110471653814 4554,2023-05-08,42.04999923706055,42.88999938964844,42.040000915527344,42.40999984741211,787098.0,-0.009422886188217072,-3.473708514867388,-3.5999237078008774,23.844658989307575,27.542702771100867,1.3300489666407103,2.21463340611475,2.2076230250637323,2.5468555259402734,13.385032546371697,0.8499984741210938,-1.0790077080964977,-1.9160009384155288,-4.152298001963139,0.3202961251320815,-3.034149470189334,-0.7978524066417236,1.6929593292236333,8.846141431451317,-21.158689180299902,1.1181485317738038,5,1.0699996948242188,2.0550003051757812,1.5100011825561523,2.770000457763672,-1.0699996948242188,0,-0.09322231248676094,-2.863641486696234,42.45000076293945,-1.1768668645809546,42.2400016784668,-1.7714139355429368,42.97000122070313,-0.09322231248676094 4555,2023-05-09,39.68000030517578,42.11000061035156,39.33000183105469,42.06999969482422,2270279.0,-0.05636145005672155,1.251010044849698,6.638875937778154,18.323805601764292,25.540447372068563,3.360532044263458,4.394902658493038,4.505977262483967,4.862665518412555,15.36315486356547,2.779998779296875,-1.1828403410788866,-4.0224998474121065,-6.915968322730642,-1.1290313720935714,-5.4692340850713705,-2.5757656097528425,3.793744019104004,8.12061884868654,-22.524636519066707,1.446734237659266,5,2.1949996948242188,3.1800003051757812,3.880000114440918,5.1399993896484375,0.8499984741211009,1,-0.020161270940217246,-3.473708514867388,42.04999923706055,-2.863641486696234,42.45000076293945,-1.1768668645809546,42.2400016784668,-0.020161270940217246 4556,2023-05-10,40.040000915527344,40.7599983215332,39.65999984741211,39.77999877929688,1421893.0,0.009072595957228424,-3.399993896484375,-0.10878753248079585,24.12275760682006,25.119982955337214,2.6769153525862137,3.7905598342697786,4.086064739347712,4.451296618954302,17.352377580365076,1.0999984741210938,-1.2705674635669197,-3.3839992523193345,-6.56260725513669,-0.20539124950197873,-4.973303253728012,-1.7946952509106566,2.8499984741210938,17.359406361689587,-16.35744588603435,1.5893040014086786,5,1.8349990844726562,2.8199996948242188,3.5199995040893555,4.779998779296875,-0.2700004577636719,2,-0.03871126877171138,1.251010044849698,39.68000030517578,-3.473708514867388,42.04999923706055,-2.863641486696234,42.45000076293945,-0.03871126877171138 4557,2023-05-11,39.310001373291016,40.36999893188477,39.11999893188477,39.86000061035156,1126979.0,-0.018231756382234177,-1.6881601345393056,-2.1153643005957328,20.43008712799606,24.18766694313065,3.082003471161535,4.233560431173544,4.728703624474008,5.133464383986485,19.02208196717937,1.25,-1.422292338325029,-3.793998908996585,-7.277586094298947,-0.310411723694223,-5.535792501647769,-2.0522053163454004,3.010398406982425,4.859397668058703,-29.71793795494871,1.7417935926511816,5,2.4599971771240234,3.444997787475586,4.507498741149902,5.509998321533203,0.6299972534179616,3,-0.01017556631658334,-3.399993896484375,40.040000915527344,1.251010044849698,39.68000030517578,-3.473708514867388,42.04999923706055,-0.01017556631658334 4558,2023-05-12,38.83000183105469,39.36000061035156,38.54999923706055,39.27000045776367,1359829.0,-0.012210621355064677,1.61291215721502,0.7999986128354337,18.575029034933635,21.872342266236878,3.1834892904208587,4.412086593743993,5.09494330711199,5.578162820573326,20.92688621377067,0.8100013732910156,-1.5986117853091955,-3.9389986038207994,-7.716498461132204,-0.16149874650939466,-5.827748532476498,-2.0502486751651006,2.914325796508791,6.451672445844925,-28.73157765556387,1.8887499286557012,5,2.654996871948242,3.6399974822998047,5.189997673034668,5.989997863769531,-2.3400001525878906,4,0.006180732744070827,-1.6881601345393056,39.310001373291016,-3.399993896484375,40.040000915527344,1.251010044849698,39.68000030517578,0.006180732744070827 4559,2023-05-15,38.43999862670898,38.86999893188477,38.22000122070313,38.83000183105469,1117107.0,-0.010043862630822797,1.7659629728829507,0.8863736854425658,14.267652259270491,20.548727502148186,3.029897821402372,4.469703902841765,5.371401557697077,5.917784329353175,22.97518578346321,0.6499977111816406,-1.7240460767760268,-3.9725017547607493,-7.975999267955707,0.030995758434208653,-5.974250511358228,-1.9707529981632703,2.665463322753915,5.65546119599078,-26.720316540214668,2.001748756597477,5,2.490001678466804,3.770002365112312,5.615000724792488,6.3800010681152415,-2.8499984741210866,0,0.06555672600916074,1.61291215721502,38.83000183105469,-1.6881601345393056,39.310001373291016,-3.399993896484375,40.040000915527344,0.06555672600916074 4560,2023-05-16,38.36000061035156,38.459999084472656,37.959999084472656,38.43999862670898,1169517.0,-0.002081113923397271,7.333407508662619,0.20512143353186962,14.487152776758904,19.659531639537416,2.5941595028929783,4.254315849180081,5.3426434656516975,5.928860080517595,25.91197149887231,0.5,-1.8795996371221761,-3.7264997482299833,-7.940302582877763,0.4873030864177963,-5.833401165553873,-1.6195983309060935,2.168369193359375,14.285772673953648,-14.46082917026321,2.106901417323889,5,2.329998016357422,3.719999313354492,5.694998741149902,6.459999084472656,-3.6599998474121165,1,0.06830028389461895,1.7659629728829507,38.43999862670898,1.61291215721502,38.83000183105469,-1.6881601345393056,39.310001373291016,0.06830028389461895 4561,2023-05-17,39.400001525878906,39.45000076293945,38.040000915527344,38.27999877929688,1405169.0,0.027111597992172554,1.31147284688696,-14.000381479186697,25.86411577407705,20.282975320675693,1.111371544309634,2.994529746095715,4.20727521886117,4.85626104944042,27.724995694948827,1.4099998474121094,-2.1388055934964285,-2.4494989395141573,-6.7099332337641115,1.810935354735797,-4.579716086639138,-0.31928179238917664,0.6146941339843721,59.75114243067442,29.36418381599023,2.1302171471249776,5,1.0949974060058594,2.6799983978271484,5.154997825622559,5.4199981689453125,-4.64000320434571,2,0.028680132224760513,7.333407508662619,38.36000061035156,1.7659629728829507,38.43999862670898,1.61291215721502,38.83000183105469,0.028680132224760513 4562,2023-05-19,37.95000076293945,39.72000122070313,37.95000076293945,39.72000122070313,1383160.0,-0.03680204839553258,-1.000000000000008,-1.5803536760648933,22.21083842935937,20.236233066698603,2.110814651972376,4.217344114238159,5.539224731109449,6.274800685776313,29.399416487481478,1.770000457763679,-2.349717551890471,-3.617999649047853,-8.13336042931153,0.8973611312158241,-5.8756800391796915,-1.3603192589160145,0.009998321533203125,0.0,-29.718568601045916,2.2576803901318376,5,2.469999313354492,4.125,6.604998588562012,6.869998931884766,-3.3300018310546804,4,0.047957830256529554,1.31147284688696,39.400001525878906,7.333407508662619,38.36000061035156,1.7659629728829507,38.43999862670898,0.047957830256529554 4563,2023-05-22,37.349998474121094,38.20000076293945,37.2599983215332,37.72999954223633,962891.0,-0.01581033667341314,-2.3571433437101925,0.21468981346781668,16.411828592960205,19.410363022660007,2.1359172702451588,4.549706555382215,6.02240817917469,6.840172164948434,31.03652021686343,0.94000244140625,-2.5441975175511686,-3.9000019073486314,-8.66889664374554,0.8688928290482778,-6.2844492755470895,-1.5155545391501732,2.3700027465820384,3.6585384764489137,-18.656835389051363,2.384447368198455,5,2.335000991821289,4.325000762939453,7.205000877380371,7.470001220703125,-2.05999755859375,0,0.06934404975631869,-1.000000000000008,37.95000076293945,1.31147284688696,39.400001525878906,7.333407508662619,38.36000061035156,0.06934404975631869 4564,2023-05-23,37.38999938964844,38.11000061035156,37.2599983215332,37.77999877929688,1338702.0,0.0010709750244048966,-1.6153855182694226,1.0263112984992406,17.741946069222365,19.345711963488682,1.5258384223199073,4.223780165747598,5.8871784762151975,6.768614906254328,33.03527608055564,0.8500022888183594,-2.679062126123398,-3.5410009384155288,-8.451573471727173,1.3695715948961151,-5.996287205071354,-1.0857146717597033,2.3300018310546946,5.284590036828828,-11.78574273425146,2.4552862666558224,5,1.6199989318847656,4.209999084472656,7.199999809265137,7.430000305175781,-2.540000915527351,1,-0.024070546292408013,-2.3571433437101925,37.349998474121094,-1.000000000000008,37.95000076293945,1.31147284688696,39.400001525878906,-0.024070546292408013 4565,2023-05-24,36.65999984741211,37.36000061035156,36.18999862670898,37.22999954223633,1189284.0,-0.01952392495728228,1.8192756687195686,1.4615399663523345,17.16962295644855,18.573141446780735,1.9918663131537784,4.603856887224019,6.523108709547785,7.468240949745592,35.35378236975594,1.2000007629394602,-2.8893418974310094,-3.899000549316405,-8.924648436349457,1.1266473377166477,-6.411824492832935,-1.386176605799875,3.0108013153076243,13.314472388852593,-0.41268302899273124,2.5128239435165276,5,1.6199989318847656,4.340000152587891,7.979999542236328,8.15999984741211,-1.4000015258789062,2,-0.029187116728800255,-1.6153855182694226,37.38999938964844,-2.3571433437101925,37.349998474121094,-1.000000000000008,37.95000076293945,-0.029187116728800255 4566,2023-05-25,35.75,36.810001373291016,35.75,36.79999923706055,847458.0,-0.024822690976534445,-1.0190517019011738,1.8421049109234249,16.85394002706525,18.175791768899536,2.491323025843279,5.135260305936143,7.325558366673221,8.334762817454418,38.11995040388799,1.0600013732910156,-3.147205444734368,-4.401500320434572,-9.605030888651527,0.8020302477823833,-7.003265604543046,-1.7997350363260978,3.7815690612793063,0.0,-12.865810531419914,2.6017652841084775,5,1.9850006103515625,4.625,8.917499542236328,9.069999694824219,0.13000106811523438,3,-0.029370608029665846,1.8192756687195686,36.65999984741211,-1.6153855182694226,37.38999938964844,-2.3571433437101925,37.349998474121094,-0.029370608029665846 4567,2023-05-26,36.18999862670898,36.18999862670898,35.2599983215332,35.84000015258789,965521.0,0.012307653893957493,4.314310626703173,-0.3333321223174417,18.762477709537905,18.196619399411123,1.745799045117053,4.346310625465854,6.8170113574184015,7.865857741066705,40.701161134071654,0.9300003051757741,-3.1426165597550906,-3.598501586914068,-8.845906524044167,1.648903350216031,-6.222204055479118,-0.9747991183490186,3.11467629089357,31.63263717328548,19.369800544831975,2.6237024685650483,5,1.3000011444091868,3.6499996185302805,8.217500686645515,8.630001068115241,-0.31999969482420454,4,-0.039513687743563786,-1.0190517019011738,35.75,1.8192756687195686,36.65999984741211,-1.6153855182694226,37.38999938964844,-0.039513687743563786 4568,2023-05-29,36.22999954223633,36.65999984741211,36.20000076293945,36.5,574939.0,0.0011053030407641717,-1.7878899973412556,-0.7714332425068277,19.875789397199085,18.819745748069852,1.450766031331554,3.9454709053569417,6.677532277864351,7.773577492730311,43.12932050560369,0.4700012207031321,-3.2384318350685817,-3.201000595092772,-8.392094198097034,1.99009300791149,-5.796547396594903,-0.605453793590641,2.7511012476806727,34.03510321759417,20.458541031405346,2.5955468015021315,5,1.260000228881836,3.6099987030029297,8.092500686645508,8.59000015258789,-0.22999954223632812,0,-0.04443832820021554,4.314310626703173,36.18999862670898,-1.0190517019011738,35.75,1.8192756687195686,36.65999984741211,-0.04443832820021554 4569,2023-05-30,36.33000183105469,36.52000045776367,36.060001373291016,36.31999969482422,1158841.0,0.0027602067370102734,1.3589733557650925,-0.03704488619505786,27.33426730523641,20.247202917900687,1.1398526796864275,3.4215388950340397,6.530033130010693,7.626615756826951,44.74366003675817,0.45999908447265625,-3.241537108393686,-2.720498466491698,-7.62784894326073,2.1868520102773346,-5.1741737048762175,-0.26682322810717807,2.3534107613916078,50.952492538641934,35.17033806211266,2.4536752383845166,5,1.1599979400634766,3.5099964141845703,7.949997901916504,8.489997863769531,-0.8100013732910156,1,-0.028626503251050095,-1.7878899973412556,36.22999954223633,4.314310626703173,36.18999862670898,-1.0190517019011738,35.75,-0.028626503251050095 4570,2023-05-31,35.36999893188477,36.2400016784668,35.31999969482422,36.04999923706055,2811357.0,-0.026424521078589946,-1.3589831370554404,-67.9855072463761,20.775991593352813,19.681855786709104,1.82280852625518,3.9525456933440424,7.428147802623435,8.543340067770735,46.70587597931045,1.0100021362304688,-3.21161141112875,-3.279501342773429,-8.000980569031185,1.441977883484327,-5.640240955902307,-0.9187617296445509,3.0395405188884723,7.096799598350543,-8.135301696300253,2.3607396131288776,5,2.1200008392333913,4.469999313354485,8.910000801086419,9.450000762939446,0.2800025939941335,2,-0.014701738011502319,1.3589733557650925,36.33000183105469,-1.7878899973412556,36.22999954223633,4.314310626703173,36.18999862670898,-0.014701738011502319 4571,2023-06-01,36.52000045776367,36.90999984741211,36.099998474121094,36.29999923706055,1027870.0,0.0325134735823307,-1.6128960807235588,-0.3235310617195335,33.41262087040295,20.92649828015839,0.2473255983806979,2.4185505438117616,6.220285686952963,7.346887163478783,48.07794437772264,1.5400009155273366,-3.0888280528421745,-1.80699977874756,-6.15203092640904,2.53803136891392,-3.9795153525783036,0.36551579508318355,1.6375757026703681,76.36369521290615,57.34843414154483,2.1725155738307405,6,0.20999908447265625,3.319997787475586,7.7599992752075195,8.299999237060547,-1.25,3,-0.034501700997722984,-1.3589831370554404,35.36999893188477,1.3589733557650925,36.33000183105469,-1.7878899973412556,36.22999954223633,-0.034501700997722984 4572,2023-06-02,37.36999893188477,37.540000915527344,36.150001525878906,36.52000045776367,1114772.0,0.02327487577948273,1.3361286351746422,3.863607990012517,41.68564237385123,23.7346998113685,-0.7751092873520236,1.2490354610504326,5.330459746186811,6.442294425837879,48.70401967970558,1.3899993896484375,-2.950386106920945,-0.713501167297359,-4.663053555711443,3.2360512211167247,-2.6882773615044044,1.2612750269096864,0.5557710014372006,92.34225719980786,68.77437269451465,1.9747761942070434,6,-0.6849994659423899,2.469999313354485,6.882500648498528,7.170000076293938,-1.5399971008300852,4,-0.03987149869833806,-1.6128960807235588,36.52000045776367,-1.3589831370554404,35.36999893188477,1.3589733557650925,36.33000183105469,-0.03987149869833806 4573,2023-06-05,37.52999877929688,37.97000122070313,37.22000122070313,37.5,917091.0,0.004281505271213515,-1.5423886618735418,0.03529274488157272,44.67836773919813,26.727635552476922,-1.0134679318022606,0.7394546549141339,5.082346508321834,6.23685837408258,49.20021239845139,0.75,-2.9878719020604976,-0.3075012207031165,-3.683103904217184,3.068101462810951,-1.9953025624601466,1.3803001210539136,-2.270000457763679,83.39614384711282,55.184612487535176,1.6878013417570332,6,-0.914999008178718,2.3099994659423757,6.650000572204583,6.645000457763665,-1.6299972534179759,0,-0.04423127901426516,1.3361286351746422,37.36999893188477,-1.6128960807235588,36.52000045776367,-1.3589831370554404,35.36999893188477,-0.04423127901426516 4574,2023-06-06,38.13000106811523,38.310001373291016,37.209999084472656,37.2400016784668,974160.0,0.015987271738184372,-1.315783133497699,29.66785350965703,48.73208787335721,30.23457609880011,-1.6734424160129393,-0.1784299687718729,4.391004272481261,5.584707617173272,49.50524263125442,1.1000022888183594,-2.824746244783192,0.4885009765624915,-2.2528733152034235,3.2298752683284064,-0.8821861693204625,1.8591881224454454,-2.815802688598623,93.97992628324917,61.36282191351715,1.3706871458829564,6,-1.345001220703118,1.7099971771240305,6.2524986267089915,6.04499816894532,-2.150001525878899,1,-0.05586155280484273,-1.5423886618735418,37.52999877929688,1.3361286351746422,37.36999893188477,-1.6128960807235588,36.52000045776367,-0.05586155280484273 4575,2023-06-07,38.88000106811523,39.040000915527344,38.06999969482422,38.20000076293945,975674.0,0.01966955098323253,-1.0638270242192065,0.7640458106880157,47.038725214815386,33.58844111966123,-2.319319813058158,-1.0450153872652734,3.562298994781351,4.779046067152528,48.20759660372125,0.970001220703125,-2.519720366958147,1.2785009384155188,-1.3590131780815753,3.916015054912613,-0.040256119833024684,2.5972579966640623,-3.445970568847649,94.55783283854737,62.67251052571211,1.3187570582485455,6,-1.7300014495849538,0.9599971771240305,4.897499084472663,5.1899986267089915,-3.4900016784667898,2,-0.08641976641062976,-1.315783133497699,38.13000106811523,-1.5423886618735418,37.52999877929688,1.3361286351746422,37.36999893188477,-0.08641976641062976 4576,2023-06-08,38.4900016784668,39.04999923706055,38.41999816894531,38.93000030517578,646766.0,-0.010030848223619548,-1.1723963300338716,-0.6470565135926646,53.497411246623855,37.447878179337444,-1.676029882857513,-0.8190870097329039,3.865826675959596,5.112626677784682,46.836405339519835,0.6300010681152344,-2.2521127681897823,0.9660015106201172,-1.4517533170905708,3.383756338330805,-0.24287590323522323,2.1748789244754576,-2.8396129542236324,80.68972411824518,42.92167406668449,1.208877413855343,6,-1.305002212524414,0.9599971771240234,5.142498016357422,5.274997711181641,-2.920001983642578,3,-0.07378539955161201,-1.0638270242192065,38.88000106811523,-1.315783133497699,38.13000106811523,-1.5423886618735418,37.52999877929688,-0.07378539955161201 4577,2023-06-09,38.90999984741211,39.09000015258789,38.540000915527344,38.56999969482422,720774.0,0.010911877127308012,-1.7500119209971676,-0.7727300312979548,60.34483020307435,41.94443826887914,-1.865832728263797,-1.3392529944103018,3.313452699826641,4.640633965457816,45.16583081925647,0.5999984741210938,-1.8852461559132365,1.4059997558593764,-0.955511899961003,3.767511411679756,0.22524392794918668,2.586755583769566,-2.987642282143554,90.42552112184501,46.34585410267407,1.1807558279101902,6,-1.7049999237060547,0.42999839782714844,4.722499847412109,4.854999542236328,-2.9099998474121094,4,-0.0935492008204295,-1.1723963300338716,38.4900016784668,-1.0638270242192065,38.88000106811523,-1.315783133497699,38.13000106811523,-0.0935492008204295 4578,2023-06-12,39.06999969482422,39.099998474121094,38.54999923706055,38.900001525878906,925326.0,0.004112049551260766,3.782690904265906,0.4999943901535976,60.96605419058741,45.68130347836259,-1.7663652628179847,-1.5603509138958174,3.013114696033597,4.429840513261716,43.19209190065624,0.5499992370605469,-1.4088298560033437,1.553999710083005,-0.8381231688804647,3.9461225890464746,0.3579382706012737,2.7500611495647362,-2.830877870823727,98.41276248758709,47.384051189932464,1.1960614394817335,6,-1.8600006103515625,0.07499885559082031,4.542499542236328,4.694999694824219,-2.3699989318847656,0,-0.08292802377980946,-1.7500119209971676,38.90999984741211,-1.1723963300338716,38.4900016784668,-1.0638270242192065,38.88000106811523,-0.08292802377980946 4579,2023-06-13,40.959999084472656,41.36000061035156,39.790000915527344,39.88000106811523,2300866.0,0.048374696811139595,-1.4920663273801775,6.352997935553403,74.37640320901556,51.63690476899178,-3.2749253226476682,-3.4276137694543394,1.0276359515489943,2.4857903487234267,40.878482765807874,2.2900009155273438,-0.8997527137590922,3.3179990768432646,0.49439434207329214,6.141603811613237,1.9061967094582783,4.729801444228251,-4.377572062457695,87.84190229275997,30.71894693507187,1.4118023673849873,6,-2.229999542236328,-1.885000228881836,2.6525001525878906,2.8050003051757812,-4.029998779296875,1,-0.12353509940657992,3.782690904265906,39.06999969482422,-1.7500119209971676,38.90999984741211,-1.1723963300338716,38.4900016784668,-0.12353509940657992 4580,2023-06-14,40.97999954223633,41.36999893188477,40.45000076293945,40.63000106811523,1254293.0,0.0004882924367850539,-1.5915474796101683,0.3240732564505634,82.9760203347793,57.14394915392249,-2.6993231355956837,-3.41642846225227,0.8943010080036231,2.434139711159851,38.351772512885404,0.9199981689453196,-0.383292051960737,3.2069995880126925,0.023025610537182217,6.390973565488203,1.615012599274941,4.798986576750444,-3.7287122178542447,86.7796851259171,21.504456135999675,1.591986988737755,6,-2.219999313354492,-2.2950000762939453,2.6324996948242188,2.7849998474121094,-3.720001220703125,2,-0.12201073830776188,-1.4920663273801775,40.959999084472656,3.782690904265906,39.06999969482422,-1.7500119209971676,38.90999984741211,-0.12201073830776188 4581,2023-06-15,40.52999877929688,41.2599983215332,40.150001525878906,40.959999084472656,847573.0,-0.010980985065059623,1.1553361381884981,-1.228577656675704,77.32995423808227,61.104428249948164,-1.8111467161779018,-3.0329304548719733,1.2140524987627046,2.8439637043406094,36.892395592822936,1.1099967956542969,-0.0028678681503038206,2.7004989624023494,-0.6412337300333917,6.0422316548380905,1.0296326161844789,4.37136530862022,-2.61971759771437,70.31799500449549,0.7546858075172338,1.6708663462178694,6,-1.2399997711181712,-2.2150001525878977,1.8375015258788991,2.3300018310546804,-2.6399993896484446,3,-0.1268196285333718,-1.5915474796101683,40.97999954223633,-1.4920663273801775,40.959999084472656,3.782690904265906,39.06999969482422,-0.1268196285333718 4582,2023-06-16,39.77000045776367,40.790000915527344,39.70000076293945,40.52999877929688,1935309.0,-0.01875150121942326,-1.4222287213526104,1.7674367026845261,70.43879571908342,63.96669802549097,-0.7542207186073284,-2.244676997690945,1.8406667717350587,3.547461714788085,35.54082005731431,1.0900001525878906,0.5519880952219864,1.8495006561279297,-1.6033241189863219,5.302325431242181,0.1230882685708039,3.5759130436850555,-1.3061644361327964,43.26245931665497,-29.522822244150078,1.726412387557126,6,-0.48000144958496094,-1.4550018310546875,2.5974998474121094,3.0900001525878906,-1.9500007629394531,4,-0.10560725960765116,1.1553361381884981,40.52999877929688,-1.5915474796101683,40.97999954223633,-1.4920663273801775,40.959999084472656,-0.10560725960765116 4583,2023-06-19,39.93999862670898,40.34000015258789,39.5099983215332,39.77000045776367,589395.0,0.004274532737957637,-1.4057938965059709,-0.2236822952481703,70.67581320130027,66.40488972859576,-0.6106229623093142,-2.3301584389530703,1.5245817383184388,3.3248908947991467,33.725771631423505,0.8300018310546875,0.9484567145689482,1.8899988174438391,-1.6654860071930102,5.4454836420806885,0.11225640512541446,3.667741229762264,-1.0111765394374785,23.118288391018176,-50.26291887296518,1.777742412318425,6,-0.21999931335448508,-1.624999999999993,2.322500228881843,2.8150005340576243,-2.239997863769524,0,-0.09864794096598173,-1.4222287213526104,39.77000045776367,1.1553361381884981,40.52999877929688,-1.5915474796101683,40.97999954223633,-0.09864794096598173 4584,2023-06-20,36.4900016784668,39.88999938964844,36.38000106811523,39.70000076293945,1710190.0,-0.08637949591553251,-1.0466460695275739,-18.88255093797763,54.99110243453982,67.28848719745403,2.8857421302340356,1.1056426946004194,4.79248294344039,6.700761910170925,32.554221448461824,3.55999755859375,1.1392583806921408,-1.514998245239255,-5.127971577602636,2.0979750871241265,-3.3214849114209457,0.29148842094243577,4.879997253417976,2.2044219928477666,-76.27472111347859,1.80648666618169,6,2.384998321533203,1.8249969482421875,5.487497329711914,5.979997634887695,-3.920001983642578,1,0.005754976015706292,-1.4057938965059709,39.93999862670898,-1.4222287213526104,39.77000045776367,1.1553361381884981,40.52999877929688,0.005754976015706292 4585,2023-06-21,35.59000015258789,36.86000061035156,35.380001068115234,36.77999877929688,1773614.0,-0.024664332268584332,1.192588197064101,0.37071618881925206,45.76116295130468,66.42890405352966,3.654263560368051,2.025205738256659,5.508104206454249,7.519054745683228,31.010958587839067,1.4799995422363281,1.2726190268768462,-2.361499786376953,-6.08822944199153,1.3652298692376235,-4.224864614184241,-0.49813495856966483,5.680198822021488,3.5714146694641125,-72.06990351130959,1.8633648278072892,6,2.7849998474121094,2.7249984741210938,5.9800004959106445,6.715000152587891,-1.9399986267089844,2,0.03765102969493683,-1.0466460695275739,36.4900016784668,-1.4057938965059709,39.93999862670898,-1.4222287213526104,39.77000045776367,0.03765102969493683 4586,2023-06-22,34.700000762939446,35.27000045776367,34.700000762939446,35.080001831054695,1760430.0,-0.025007007188330377,-1.9999899613511274,0.3193289971822598,37.87466166632702,63.932218660557744,4.414328045904327,2.9855807846503026,6.1783029179623625,8.320222923631725,29.313242712292865,0.8899993896484446,1.2998928006161918,-3.1989992141723675,-7.082593890275447,0.6845954619307122,-5.140796552223904,-1.2572018761208312,6.334590295410166,0.0,-70.49136441539278,1.9417973380515394,6,3.3349990844726634,3.3349990844726634,6.6849985122680735,7.474998474121101,-1.2400016784667898,3,0.07377514415872599,1.192588197064101,35.59000015258789,-1.0466460695275739,36.4900016784668,-1.4057938965059709,39.93999862670898,0.07377514415872599 4587,2023-06-26,34.759998321533196,34.889999389648445,34.060001373291016,34.380001068115234,1576267.0,0.0017290362326973785,1.5937462747061135,-0.999989961351146,37.305213411659885,61.303236351788016,4.139006181754631,2.964973952440026,5.8914463013467255,8.190321145140892,27.42913776623413,0.829998016357429,1.2837211473906436,-3.0675016403198327,-7.132017196968192,0.9970139163285268,-5.0997594186440125,-1.035243861995653,5.894517319091804,11.146450387058099,-55.32850046740445,2.0322577783241793,6,2.9550018310546946,2.9550018310546946,6.527501106262214,7.415000915527351,-1.519996643066392,0,0.09004606499581613,-1.9999899613511274,34.700000762939446,1.192588197064101,35.59000015258789,-1.0466460695275739,36.4900016784668,0.09004606499581613 4588,2023-06-27,34.61999893188477,35.009998321533196,34.220001220703125,34.919998168945305,1231959.0,-0.004027600587129365,2.2916577259614916,-0.7894773826971886,33.205714239823166,56.72871535521109,4.002272111890655,3.1391158140690223,5.804085321131559,8.267834108126479,26.004955038485058,0.789997100830071,1.217272446542978,-3.1270009994506793,-7.383953505693391,1.1299515067920325,-5.255477252572035,-0.9985247463293234,5.506955567353508,9.60545024239379,-51.18480772631773,2.1284762531213546,6,3.095001220703118,3.095001220703118,6.6275014877319265,7.550001144409173,-2.029998779296882,1,0.0924321450510579,1.5937462747061135,34.759998321533196,-1.9999899613511274,34.700000762939446,1.192588197064101,35.59000015258789,0.0924321450510579 4589,2023-06-28,35.290000915527344,35.290000915527344,34.689998626708984,34.700000762939446,742914.0,0.019353033053548296,1.0339055377751916,-1.9666721767990691,32.69043797690651,51.14142842655855,2.7305451493951978,2.5162121694668684,4.908531224551552,7.549465018129538,24.347453526296242,0.670001983642571,1.0586747787788298,-2.404998970031741,-6.759130522675235,1.9491325826117532,-4.582064746353488,-0.227933193709994,4.351597333635155,43.92856704945348,-12.070226674974265,2.1770657763217476,6,2.3699989318847656,2.424999237060547,5.389998435974121,6.534997940063477,-2.709999084472649,2,0.06829129455623573,2.2916577259614916,34.61999893188477,1.5937462747061135,34.759998321533196,-1.9999899613511274,34.700000762939446,0.06829129455623573 4590,2023-06-29,34.84999847412109,35.43000030517578,34.580001831054695,35.279998779296875,762027.0,-0.012468190138602675,1.3287522339391338,-0.7288138880806938,32.53356441185713,46.1640517792002,2.4692289557892053,3.072804301584526,5.135462411532913,7.940445824705563,22.23639266355016,0.8499984741210866,0.8508110345825628,-2.8190013885498146,-7.237326293018782,1.5993235159191528,-5.028163840784302,-0.6098389363153274,4.345072024971692,57.66406691596748,4.590701428347856,2.209162452234484,6,2.575002670288093,2.865001678466804,5.454999923706062,6.975000381469734,-2.259998321533196,3,-0.0654232103048713,1.0339055377751916,35.290000915527344,2.2916577259614916,34.61999893188477,1.5937462747061135,34.759998321533196,-0.0654232103048713 4591,2023-06-30,35.2599983215332,35.470001220703125,34.950000762939446,34.990001678466804,1159072.0,0.011764702019042339,-1.9714441416892932,-0.6278987242951417,32.46876600909222,41.94515958920118,1.3779733649470103,2.702106681381167,4.536618591771372,7.487941282003391,20.834299349369832,0.6200027465820384,0.31365110188505696,-2.346001434326169,-6.8680243768516505,2.1760215081993124,-4.60701290558891,-0.08498996306342832,3.5242666474954376,85.10617575205006,35.23918792563655,2.261011471262741,6,1.94000244140625,2.4550018310546875,4.380001068115234,6.030000686645508,-2.279998779296875,4,-0.0456607167411881,1.3287522339391338,34.84999847412109,1.0339055377751916,35.290000915527344,2.2916577259614916,34.61999893188477,-0.0456607167411881 4592,2023-07-03,35.880001068115234,36.13999938964844,35.380001068115234,35.45000076293945,1114388.0,0.01758374294088938,-1.666662205030049,1.5926135239764188,35.326591811560235,38.017468323674514,0.1655553748903671,2.0709312969065934,3.749135962411131,6.828607609794837,19.849728629619506,0.8800010681152344,-0.3192229679056027,-1.651498794555664,-6.238520646647046,2.9355230575357183,-3.9450097206013552,0.6420121314900271,2.526322813254396,86.45840783921037,40.966913640522066,2.293510926045693,7,1.0949993133544922,1.8349990844726562,3.174999237060547,5.189998626708984,-2.770000457763679,0,-0.06744709898554357,-1.9714441416892932,35.2599983215332,1.3287522339391338,34.84999847412109,1.0339055377751916,35.290000915527344,-0.06744709898554357 4593,2023-07-04,35.86999893188477,36.0099983215332,35.66999816894531,35.880001068115234,414198.0,-0.00027876633034296106,1.5185509621633841,-0.023260765422882287,21.69077195625188,34.31743160386475,-0.5168367359915607,2.0555848310186278,3.5838980765915025,6.795148926242497,19.28102783102314,0.3400001525878906,-0.9167614307183172,-1.578500938415523,-6.225321200532747,3.068319323701701,-3.9019110694741315,0.7449091926430853,2.188619148838569,82.69225126178684,40.79978009179004,2.323410131058612,7,-0.40999794006348367,1.845001220703118,2.795000076293938,4.954999923706048,-2.6399993896484446,1,-0.07332024900285594,-1.666662205030049,35.880001068115234,-1.9714441416892932,35.2599983215332,1.3287522339391338,34.84999847412109,-0.07332024900285594 4594,2023-07-05,36.0,36.25,35.7599983215332,35.86999893188477,930104.0,0.003624228379880634,-1.7999912807489837,-12.997330282235831,22.637372034754733,31.748121502025867,-0.8086972581453864,1.8528227362967726,3.2746202210203137,6.549191545285659,18.958017362818154,0.4900016784667969,-1.454185009366583,-1.3419998168945284,-6.020580817900765,3.336581184111708,-3.6812903173976466,0.9972906836085897,1.7387287441287569,85.02992370597097,46.79887009035009,2.3392905005031195,7,-0.8449993133544922,1.7150001525878906,2.664999008178711,4.82499885559082,-2.950000762939446,2,-0.09472221798366975,1.5185509621633841,35.86999893188477,-1.666662205030049,35.880001068115234,-1.9714441416892932,35.2599983215332,-0.09472221798366975 4595,2023-07-06,35.52000045776367,36.0,35.29999923706055,35.61999893188477,633385.0,-0.013333320617675781,-1.5925910227609885,-0.7692127116406965,22.56299159137191,30.046824827030854,-0.37958925243368924,2.1799605573835947,3.555430590173188,6.9204434056561865,19.45450038899065,0.7000007629394531,-2.070907088043633,-1.6539993286132812,-6.341341173916668,3.033342516690105,-3.997670251264971,0.6896715940384084,1.9244300966980674,43.8461561033728,9.274266574653716,2.343670922651692,7,-0.36499977111816406,2.1949996948242188,3.144998550415039,5.304998397827148,-2.5800018310546875,3,-0.08277023054109722,-1.7999912807489837,36.0,1.5185509621633841,35.86999893188477,-1.666662205030049,35.880001068115234,-0.08277023054109722 4596,2023-07-07,35.650001525878906,35.75,35.18000030517578,35.709999084472656,627610.0,0.0036599399335541793,7.142888283378746,0.5999847409780606,25.76472304188303,28.76454811927787,-0.4030457169217172,1.9249793317322172,3.230091609330117,6.679430536807629,20.01467967185099,0.5699996948242188,-2.3076844689222042,-1.3819982528686552,-6.073547299144593,3.3095507934072828,-3.727772776006624,0.9637762702693138,1.5236746940891734,43.9253602572604,10.020976239185615,2.345774523137968,7,-0.41500091552734375,2.0649986267089844,3.0149974822998047,5.174997329711914,-3.3100013732910156,4,-0.08583453695141396,-1.5925910227609885,35.52000045776367,-1.7999912807489837,36.0,1.5185509621633841,35.86999893188477,-0.08583453695141396 4597,2023-07-10,35.27000045776367,35.68000030517578,35.27000045776367,35.599998474121094,599072.0,-0.010659216040688979,-1.4848624966765696,5.500190742624619,23.1917648151165,27.651887072088236,0.06359473497150248,2.1273699798844063,3.4208187635900345,6.941729955266709,20.646164252726464,0.4099998474121094,-2.370268370894351,-1.5799993515014634,-6.247147285418691,3.0871485824157645,-3.913573318460074,0.753574615457147,1.6545817744702447,8.411231612797422,-25.74806447448934,2.333573966958612,7,0.14500045776367188,2.4449996948242188,3.014998435974121,5.554998397827148,-2.1399993896484375,0,-0.06492772571039951,7.142888283378746,35.650001525878906,-1.5925910227609885,35.52000045776367,-1.7999912807489837,36.0,-0.06492772571039951 4598,2023-07-11,35.83000183105469,35.90999984741211,35.209999084472656,35.34000015258789,527510.0,0.0158775550332535,1.1538560856373208,-1.4848624966765696,44.3299090701136,28.945161638000137,-0.3427627758937035,1.383102841771752,2.6764049678816164,6.279341145268191,21.229680369501697,0.7000007629394531,-2.2423758922146675,-0.8579980850219755,-5.424533079197296,3.708536909153345,-3.1412655821096394,1.4252694120656884,0.8654139324637953,60.747823482855246,21.615080109343886,2.2832674970876607,7,-0.41500091552734375,1.8849983215332031,2.432497024536133,4.994997024536133,-3.140003204345703,1,-0.07591406870500472,-1.4848624966765696,35.27000045776367,7.142888283378746,35.650001525878906,-1.5925910227609885,35.52000045776367,-0.07591406870500472 4599,2023-07-12,35.900001525878906,36.13999938964844,35.470001220703125,35.83000183105469,535389.0,0.0019536614916817463,1.4363772558920223,0.14285603070431527,53.106220391238914,31.231012302375888,-0.3544035718807592,0.9640093482781822,2.4009509114369223,6.1208517039683485,22.087240765573355,0.6699981689453125,-2.1004372987203794,-0.5349985122680678,-4.642595699647934,3.5725986751117986,-2.588797105958001,1.5188000814218654,0.5845810864213803,75.00019868233872,30.073357660063763,2.0537985936899332,7,-0.3000011444091797,1.8149986267089844,2.3274974822998047,4.924997329711914,-3.4500007629394602,2,-0.07437331114645995,1.1538560856373208,35.83000183105469,-1.4848624966765696,35.27000045776367,7.142888283378746,35.650001525878906,-0.07437331114645995 4600,2023-07-13,35.97999954223633,36.47000122070313,35.97999954223633,36.04999923706055,738349.0,0.002228356906886386,-13.000108991825815,-1.0,65.31096111936529,34.88014509240623,-0.28748651715857676,0.5167095736573941,2.1299229255403773,5.955922547494858,22.852597493653665,0.5699996948242259,-1.8869454962154535,-0.20500049591064595,-3.7126969829462553,3.3026959911249634,-1.9588487394284542,1.5488477476071623,-1.9199981689453125,62.01540072035593,10.934462208926966,1.7538482435178053,7,-0.154998779296875,1.7350006103515625,2.3324995040893555,4.844999313354492,-3.7900009155273438,3,-0.08143413959014356,1.4363772558920223,35.900001525878906,1.1538560856373208,35.83000183105469,-1.4848624966765696,35.27000045776367,-0.08143413959014356 4601,2023-07-14,35.38999938964844,36.06999969482422,35.290000915527344,35.97999954223633,725350.0,-0.016398003337807165,1.0259696508810954,8.428610354223434,56.687894478096425,37.25362316646581,0.36083971851689256,0.7398208213877808,2.5316384989510823,6.458774246541786,24.12768547376698,0.779998779296875,-1.7210491343080676,-0.5380006790161147,-3.3988331617867686,2.3228318037545392,-1.9684169204014381,0.8924155623692087,-1.2817980194091803,14.285714285714205,-40.11802569225178,1.430416241385326,7,0.4350013732910156,2.325000762939453,3.104999542236328,5.434999465942383,-3.079998016357422,4,-0.06922861840048733,-13.000108991825815,35.97999954223633,1.4363772558920223,35.900001525878906,1.1538560856373208,35.83000183105469,-0.06922861840048733 4602,2023-07-17,35.56999969482422,35.880001068115234,35.11999893188477,35.38999938964844,450927.0,0.005086191248379279,-1.1111134658585393,-0.3050851841075874,59.99998393815541,41.51020227556619,0.14778217276720085,0.24141099275239242,2.1850968813683025,6.186997239161158,25.920850748578207,0.7600021362304616,-1.5037275916661201,-0.1480003356933608,-2.365676635273033,2.0696759638863114,-1.2568384854831933,0.9608378140964717,-1.4145623275756805,33.33333333333281,-25.63260744265056,1.108838149789835,7,0.22500038146973367,2.145000457763672,2.747499465942383,5.254999160766602,-2.299999237060547,0,-0.09080684762295133,1.0259696508810954,35.38999938964844,-13.000108991825815,35.97999954223633,1.4363772558920223,35.900001525878906,-0.09080684762295133 4603,2023-07-18,36.0,36.099998474121094,35.2599983215332,35.459999084472656,438182.0,0.012088847592493845,1.2702772365016033,3.0,57.87136970172684,45.42509090522976,-0.2926091821410921,-0.5258597645377847,1.5833482498959555,5.680361040330581,27.878697037448923,0.8400001525878906,-1.2930615599250785,0.47899990081786825,-0.5303241234969533,1.4883239251326899,-0.025662111339542548,0.983661912975279,-1.7982713556823668,65.18515378855257,4.138751983800518,0.5046620121574105,7,-0.20499992370604758,1.7150001525878906,2.2724990844726562,4.82499885559082,-2.8300018310546946,1,-0.07972219255235458,-1.1111134658585393,35.56999969482422,1.0259696508810954,35.38999938964844,-13.000108991825815,35.97999954223633,-0.07972219255235458 4604,2023-07-19,36.70000076293945,36.72999954223633,36.209999084472656,36.459999084472656,901294.0,0.01944446563720703,2.466678534643897,0.4444467991918507,69.39202465713777,50.62831680142597,-0.9866270026171264,-1.27467448680639,0.729087369879565,4.910369917908767,27.565503865183004,0.7299995422363281,-1.130389933920597,1.1685007095336886,0.11340134205156716,2.22360007701581,0.6409510257926243,1.6960503932747528,-2.452906667094112,98.13672248917194,35.14798891766371,0.5275496837410619,7,-0.7750015258789062,1.0149993896484375,1.4774980545043945,4.124998092651367,-3.450000762939453,2,-0.10926436111357973,1.2702772365016033,36.0,-1.1111134658585393,35.56999969482422,1.0259696508810954,35.38999938964844,-0.10926436111357973 4605,2023-07-20,36.93000030517578,37.02999877929688,36.38999938964844,36.4900016784668,450770.0,0.006267017369345318,1.0000119210113565,1.8333147897957562,68.19171189859411,55.34242667439386,-1.1125846740082466,-1.4747484164004163,0.4207236544678352,4.6017459208591305,26.632932459149515,0.6399993896484446,-0.8329358138828837,1.3315002441406278,0.10456865168902851,2.558431836592227,0.7180344479148317,1.944966040366424,-2.5835899914748026,94.76447737644637,33.14525787424621,0.6134657962257992,7,-0.8550014495849538,0.7849998474121094,1.972498893737793,3.894998550415039,-3.9000015258789062,3,-0.12131057420025149,2.466678534643897,36.70000076293945,1.2702772365016033,36.0,-1.1111134658585393,35.56999969482422,-0.12131057420025149 4606,2023-07-21,37.2599983215332,37.43999862670898,36.93999862670898,37.08000183105469,589068.0,0.008935770745476246,-1.1738993423834403,0.40908420970496695,66.04646830254968,60.104060395219776,-1.3300573941929699,-1.6897590627183945,0.0029746999516859773,4.198715004121681,25.195450394615392,0.509998321533196,-0.5298964577882757,1.5334983825683608,0.1742368581717244,2.892759906964997,0.8538676203700462,2.2131291447666754,-2.7525726998964686,92.24136513563579,32.36937427880025,0.6796307621983171,7,-0.9799995422363281,0.40000152587890625,1.4625015258789062,3.565000534057617,-3.579998016357422,4,-0.13607085140135866,1.0000119210113565,36.93000030517578,2.466678534643897,36.70000076293945,1.2702772365016033,36.0,-0.13607085140135866 4607,2023-07-24,37.88999938964844,37.88999938964844,37.060001373291016,37.29999923706055,638502.0,0.016908241988597972,1.8135518701710147,3.2778425347038254,70.52845165997411,63.01500957187095,-1.7314035780958719,-2.185285919129143,-0.6857322054757731,3.489821097058986,23.470999367893853,0.8299980163574219,-0.15547553041953677,2.0069993972778306,0.41538845249404943,3.598610342061612,1.21119392488594,2.802804869669721,-3.147967927605926,100.0,41.237729084773,0.7958054723918909,7,-1.385000228881836,-0.4649982452392578,0.9124994277954102,2.934999465942383,-3.809997558593743,0,-0.14726835857067555,-1.1738993423834403,37.2599983215332,1.0000119210113565,36.93000030517578,2.466678534643897,36.70000076293945,-0.14726835857067555 4608,2023-07-25,37.81999969482422,38.0,37.4900016784668,37.83000183105469,576029.0,-0.0018474451293695182,1.9142888283378747,-0.01695276888759577,68.72427434420182,64.75034889997794,-1.5080216428352387,-1.963950966340711,-0.6609879503559171,3.470299352259758,21.804238836222506,0.5099983215332031,0.17378700666795766,1.7769996643066435,0.08009123255791906,3.473908096055368,0.9285454484322813,2.6254538801810057,-2.763171440021111,89.94412217254357,33.07918602223834,0.8484542158743633,7,-1.260000228881836,-0.6199989318847656,0.9824991226196289,3.0049991607666016,-3.7900009155273438,1,-0.12030669682113271,1.8135518701710147,37.88999938964844,-1.1738993423834403,37.2599983215332,1.0000119210113565,36.93000030517578,-0.12030669682113271 4609,2023-07-26,37.70000076293945,37.81999969482422,37.099998474121094,37.81999969482422,763326.0,-0.003172896162164429,11.000127157707347,11.997330282227308,74.22222561306424,65.74048939927782,-1.2357989391193058,-1.74353543871581,-0.5759990328493672,3.5026829485503157,20.171854388415905,0.720001220703125,0.5861096582903258,1.5365007400512667,-0.27375398870107404,3.3467554688036074,0.6313733756750963,2.441628104427437,-2.289991898712721,81.36651407883389,21.910682017286945,0.9051273643761707,7,-1.1400012969970703,-0.7250003814697266,1.3174982070922852,3.124998092651367,-3.920001983642578,2,-0.12015921756816816,1.9142888283378747,37.81999969482422,1.8135518701710147,37.88999938964844,-1.1738993423834403,37.2599983215332,-0.12015921756816816 4610,2023-07-27,32.56999969482422,34.450000762939446,31.709999084472656,33.86999893188477,5707179.0,-0.13607429613524624,1.2276410157007243,10.833423403376097,33.7894640470806,63.19621935138717,3.7544452896468528,3.380200419271077,4.46123809935645,8.51834027411197,19.77217411246017,5.990001678466797,0.5956366980349941,-3.4795003890991225,-5.841207797181646,-1.1177929810165992,-4.660354093140384,-2.298646685057861,5.430000305175781,13.672503738887954,-45.77541501247296,1.1808537040412606,7,2.2849998474121094,2.2849998474121094,6.024999618530273,8.254999160766602,1.5,3,0.020878118254445077,11.000127157707347,37.70000076293945,1.9142888283378747,37.81999969482422,1.8135518701710147,37.88999938964844,0.020878118254445077 4611,2023-07-28,33.650001525878906,33.919998168945305,32.59999847412109,32.59999847412109,1309282.0,0.03315940562401387,-1.5142778254108622,-0.8076951292156108,42.058829359254325,61.202757731509266,2.683910330350841,2.29085034916816,3.2655819891636213,7.330870414311335,19.391373649235753,1.3499984741210866,0.5607545202488922,-2.3189987182617173,-4.894125480588734,0.2561280440652993,-3.6065620994252257,-1.031435337098209,4.224198455810544,30.842641638051386,-33.612737960701764,1.287563381163508,7,1.2049980163574219,1.2049980163574219,4.694997787475586,7.079998016357422,0.1699981689453125,4,-0.01842504363945452,1.2276410157007243,32.56999969482422,11.000127157707347,37.70000076293945,1.9142888283378747,37.81999969482422,-0.01842504363945452 4612,2023-07-31,33.459999084472656,33.939998626708984,33.240001678466804,33.650001525878906,1481905.0,-0.005646431880846348,-1.2222222222222499,-0.1809541801694435,37.94505439920275,58.98872269789548,2.8420000961031278,2.414024776105265,3.3820827759540038,7.409292894598565,19.650782701062703,0.6999969482421804,0.44777109214662403,-2.3880010604858413,-5.197493063100566,0.4214909421288837,-3.7927470617932073,-0.9832550591784752,4.290916879272459,27.821935537083824,-35.56976207173926,1.4047460013073638,7,1.3950004577636719,1.3950004577636719,4.575000762939453,6.990001678466797,0.20999908447264914,0,0.006575051605581805,-1.5142778254108622,33.650001525878906,1.2276410157007243,32.56999969482422,11.000127157707347,37.70000076293945,0.006575051605581805 4613,2023-08-01,33.240001678466804,33.84999847412109,33.11999893188477,33.11999893188477,871273.0,-0.00657493759788963,-11.16638057091972,-0.6315852875040154,36.67334684658689,55.353314052278726,2.938314893557518,2.5580388817446433,3.5438495198176625,7.5205674109040785,19.94226129266883,0.7299995422363139,0.4071923899306853,-2.4764986038207937,-5.51825166527243,0.5652544576308429,-3.9973751345466084,-0.9556220730949789,4.390095947692863,25.04095648373615,-35.358772233191786,1.5208765307258183,8,1.6149978637695241,1.6149978637695241,4.474998474121087,6.88999938964843,0.7799987792968679,1,0.02527076143717677,-1.2222222222222499,33.459999084472656,-1.5142778254108622,33.650001525878906,1.2276410157007243,32.56999969482422,0.02527076143717677 4614,2023-08-02,32.59000015258789,33.0,32.560001373291016,32.830001831054695,855078.0,-0.01955479822673989,-1.9333316379080148,-1.999968211583758,33.93365682921008,51.54686348901383,3.2899786375252873,3.0983258767533144,4.125577172564888,8.068618615837721,20.575857610380744,0.6800003051757884,0.3113791197460003,-2.9560001373290987,-6.298280135541525,0.38627986088332733,-4.627140136435315,-1.2848601382228821,4.921695502738039,32.116807629389946,-26.918653531191154,1.6711399991062141,8,2.2649993896484375,2.2649993896484375,5.125,7.540000915527344,1.2099990844726634,2,0.04418529057891507,-11.16638057091972,33.240001678466804,-1.2222222222222499,33.459999084472656,-1.5142778254108622,33.650001525878906,0.04418529057891507 4615,2023-08-03,32.580001831054695,32.580001831054695,31.920000076293945,32.400001525878906,902041.0,-0.0003067910858050027,6.333340397575052,-0.7499960263848123,35.90773713869429,48.198115581918785,2.9257084276130314,3.0322380148296944,4.089311447877272,7.9813215792554,21.03418609284767,0.6700000762939453,0.18660013049747448,-2.818998527526851,-6.415071248122004,0.7770741930683052,-4.617034887824431,-1.0209621672292712,4.815659892854171,32.67337764302564,-30.699803908356365,1.7980363602975775,8,2.2749977111816335,2.2749977111816335,5.107498168945305,7.4949989318847585,1.019996643066392,3,0.03683231678330867,-1.9333316379080148,32.59000015258789,-11.16638057091972,33.240001678466804,-1.2222222222222499,33.459999084472656,0.03683231678330867 4616,2023-08-04,32.59000015258789,32.689998626708984,32.060001373291016,32.490001678466804,955741.0,0.00030688523545951973,3.2000457770656903,0.5555461365658692,34.79591951922352,44.22783423294649,2.440221960165772,2.9315393723161804,4.061547900361376,7.87261928269605,21.397126657831976,0.6299972534179688,-0.08046450473548816,-2.6560001373291016,-6.461399637959808,1.1493993633016046,-4.558699887644458,-0.7533003870137449,4.691948318532248,33.168344410756326,-32.59997782491346,1.9026997503153533,8,2.2649993896484375,2.2649993896484375,4.9800004959106445,7.409999847412109,3.2900009155273438,4,0.04541268902445239,6.333340397575052,32.580001831054695,-1.9333316379080148,32.59000015258789,-11.16638057091972,33.240001678466804,0.04541268902445239 4617,2023-08-07,32.97999954223633,33.09000015258789,32.47999954223633,32.47999954223633,834743.0,0.011966842216092122,-1.44000244140625,5.000076295109839,34.528683518824295,40.42832414123788,1.430977102448118,2.488783613695034,3.643764190224857,7.403064872711681,21.624197679383904,0.6100006103515625,-0.3711163596531435,-2.151500701904297,-6.089361158332494,1.7863597545239003,-4.1204309301183955,-0.1825704736901983,4.190509941150857,54.922297714638866,-10.46870608850299,1.9689302282140981,8,1.7849998474121094,1.875,4.477500915527344,6.9550018310546875,2.020000457763672,0,0.02546998678735979,3.2000457770656903,32.59000015258789,6.333340397575052,32.580001831054695,-1.9333316379080148,32.59000015258789,0.02546998678735979 4618,2023-08-08,33.110000610351555,33.110000610351555,32.61999893188477,32.799999237060554,803802.0,0.003941815340195554,2.1612871469883017,0.6200027465820028,30.46789614225702,35.56673197781486,0.6287180604968441,2.260453276976719,3.485627026532349,7.178607622665915,22.121653237076988,0.49000167846678266,-0.6963717447866244,-1.8854995727539148,-5.908739288478863,2.137740142971033,-3.897119430616385,0.12612028510855566,3.9512986650573367,100.0,37.150341026588336,2.011619857862473,8,-0.030000686645500707,1.7449989318847727,4.234999656677253,6.420000076293952,1.5,1,0.016913245190900872,-1.44000244140625,32.97999954223633,3.2000457770656903,32.59000015258789,6.333340397575052,32.580001831054695,0.016913245190900872 4619,2023-08-09,33.22999954223633,33.509998321533196,32.970001220703125,33.299999237060554,755145.0,0.003624250367644466,1.2040794083301245,-0.22580446686768849,29.62554200852253,35.10407397353063,-0.2145987743194695,2.034477034197323,3.3350824259059237,6.990077534039784,22.752828755893674,0.539997100830071,-1.1445990153741121,-1.6320005416870131,-5.705744426941621,2.441743343567591,-3.6688724843143135,0.4048714009402872,3.7242737293538397,82.38999444589099,22.6033895442353,2.036871942627302,8,-0.3000001907348633,1.625,3.3575010299682617,6.010000228881836,2.8100013732910156,2,0.023773726343969015,2.1612871469883017,33.110000610351555,-1.44000244140625,32.97999954223633,3.2000457770656903,32.59000015258789,0.023773726343969015 4620,2023-08-10,33.049999237060554,33.40999984741211,33.049999237060554,33.299999237060554,666627.0,-0.005416801313734232,-1.8800048828124432,3.571444141689011,26.427777488246193,33.3672904323075,0.04542694861994789,2.09091657129418,3.5127641552664457,7.098686491194563,23.79396545810311,0.3600006103515554,-1.6260883386656957,-1.6655008316039996,-5.7804870013936736,2.4494853381856743,-3.7229939164988366,0.3919922532908373,3.7993885507872633,68.2758584402336,12.074294054222236,2.057493084894836,8,-0.11999988555908914,1.8050003051757741,3.3850011825561452,6.19000053405761,3.229999542236328,3,0.022692890085122652,1.2040794083301245,33.22999954223633,2.1612871469883017,33.110000610351555,-1.44000244140625,32.97999954223633,0.022692890085122652 4621,2023-08-11,32.939998626708984,33.11999893188477,32.639999389648445,32.77000045776367,612542.0,-0.00332830901333947,-1.2325544259328998,-0.67999267578125,20.570744038344685,31.436811503323277,0.04930744208983384,2.1164707513864016,3.5820465106341004,7.131939539096265,24.422245663202112,0.4799995422363281,-2.1743714617722105,-1.6530014038085952,-5.828862082641791,2.5228592750246044,-3.7409317432251967,0.4349289356080064,3.806601387071332,44.6601582175346,-5.753295300460927,2.0879303394165993,8,-0.054999351501464844,1.9150009155273438,3.495001792907715,6.30000114440918,3.0400009155273438,4,0.02003642607552969,-1.8800048828124432,33.049999237060554,1.2040794083301245,33.22999954223633,2.1612871469883017,33.110000610351555,0.02003642607552969 4622,2023-08-14,32.34000015258789,32.810001373291016,32.11999893188477,32.759998321533196,828925.0,-0.018214890684135954,1.653833739252885,-2.4706040750381058,19.35122827723717,29.512131662284418,0.529398481658923,2.5951322963153274,4.106112989126579,7.655552820246598,25.052873846905975,0.8199996948242116,-2.0506738693833526,-2.0914999008178725,-6.357138476980552,2.174138675344807,-4.224319188899209,0.041319387263463625,4.3058678426062755,15.827432899719723,-28.363503925023167,2.1328192880813392,8,0.3749990463256836,2.5149993896484375,4.135000228881836,6.899999618530273,3.3699989318847656,0,0.10946199439779747,-1.2325544259328998,32.939998626708984,-1.8800048828124432,33.049999237060554,1.2040794083301245,33.22999954223633,0.10946199439779747 4623,2023-08-15,33.130001068115234,33.68000030517578,32.459999084472656,32.720001220703125,832762.0,0.02442798119356615,-1.6236469164667036,-0.9761943687556932,26.222687801384836,28.65535732585939,-0.31049925980644844,1.6644300604101687,3.242636341913382,6.7685553329130315,25.630220134709052,1.3400001525878906,-2.0786044240955945,-1.157999038696289,-5.394464969769139,3.078466892376561,-3.2762320042327175,0.9602339268401394,3.4171495488645007,64.74366968663251,24.21192737731377,2.1182329655364254,8,-0.3300008773803711,1.7249984741210938,3.434999465942383,6.10999870300293,2.1699981689453125,1,0.05644427623289383,1.653833739252885,32.34000015258789,-1.2325544259328998,32.939998626708984,-1.8800048828124432,33.049999237060554,0.05644427623289383 4624,2023-08-16,32.689998626708984,32.990001678466804,32.59999847412109,32.810001373291016,877345.0,-0.013281087450060958,-1.5999949137886904,-0.2926897347388792,51.21950084861474,30.356664404739437,0.16224106546282258,1.8852684588833668,3.5831924479567334,7.103866388649664,26.96098309177643,0.5300025939941477,-2.06097008756889,-1.3975013732910142,-5.531650881397461,2.7366481348154323,-3.4645761273442375,0.6695733807622091,3.7604089596206123,36.53840981060994,-7.085537333354331,2.067074754053224,8,0.18000221252441406,2.1650009155273438,3.875001907348633,6.55000114440918,2.8700027465820312,2,0.05873362081067368,-1.6236469164667036,33.130001068115234,1.653833739252885,32.34000015258789,-1.2325544259328998,32.939998626708984,0.05873362081067368 4625,2023-08-17,32.450000762939446,32.790000915527344,32.310001373291016,32.610000610351555,528879.0,-0.00734162966814722,-1.1818229107965643,1.3333015449170322,35.29410114749504,30.41201791899183,0.42673471123725903,1.8682113466902095,3.694726371386132,7.239588534898125,28.75140012566872,0.4799995422363281,-2.017476799103676,-1.4134992599487362,-5.381296970984231,2.5542984510867583,-3.39739811546648,0.5703995955690111,3.9055986533530103,21.15394490701602,-23.09175256872617,1.9838988555177468,8,0.4499988555908274,2.404998779296882,4.207499504089363,6.789999008178718,2.9699974060058665,3,0.1106317432413737,-1.5999949137886904,32.689998626708984,-1.6236469164667036,33.130001068115234,1.653833739252885,32.34000015258789,0.1106317432413737 4626,2023-08-18,32.189998626708984,32.36999893188477,31.85000038146973,32.189998626708984,526540.0,-0.008012392299460491,1.8888759377780602,-0.0,34.698781226531494,30.430917664292632,0.6973650234055881,1.822338932659406,3.8331674411272303,7.391946080935725,31.164659837430914,0.6000003814697159,-1.8846844217575907,-1.4200014114379869,-5.11239473298027,2.2723919101043,-3.2661980722091286,0.4261952493331549,4.0726887829470755,18.579139858689274,-26.597974833182008,1.846196660771143,8,0.5750017166137695,2.6650009155273438,4.5800018310546875,7.05000114440918,2.1000022888183594,4,0.1270581027361184,-1.1818229107965643,32.450000762939446,-1.5999949137886904,32.689998626708984,-1.6236469164667036,33.130001068115234,0.1270581027361184 4627,2023-08-21,32.310001373291016,32.799999237060554,32.259998321533196,32.299999237060554,643628.0,0.0037279512799501813,-10.999491396116078,100.0,38.518523402443556,31.32543180431336,0.5278359868972515,1.3311092042721668,3.576951876766543,7.13963365177063,33.35014678221605,0.6100006103515696,-1.7791363574205974,-1.020998764038083,-4.152340607948162,2.110343079871992,-2.5866696859931224,0.5446721579169562,3.8616322698613743,25.136667267707193,-21.65446820057237,1.565670921955038,8,0.4549989700317383,2.5449981689453125,4.459999084472656,6.929998397827148,0.4799995422363281,0,0.11358706322987366,1.8888759377780602,32.189998626708984,-1.1818229107965643,32.450000762939446,-1.5999949137886904,32.689998626708984,0.11358706322987366 4628,2023-08-22,33.27000045776367,33.419998168945305,32.400001525878906,32.400001525878906,744229.0,0.02971213381829929,-1.3448227479008015,86.98131197565294,57.79816754568014,34.4557235306642,-0.45492003646796064,0.013447340661173257,2.483928772065525,6.04805126722853,35.30395194462821,1.1099967956542898,-1.6341148061603548,0.1665002822876005,-2.1456034561476116,2.478604020722816,-0.9895515869300056,1.3225521515052066,2.812400494215126,90.44599219322357,40.071993707136535,1.1560518692176074,8,-0.505000114440918,1.5849990844726562,3.484999656677246,5.579999923706055,-0.5400009155273438,1,0.07333930246879827,-10.999491396116078,32.310001373291016,1.8888759377780602,32.189998626708984,-1.1818229107965643,32.450000762939446,0.07333930246879827 4629,2023-08-23,33.169998168945305,33.31999969482422,32.779998779296875,33.22999954223633,547379.0,-0.00300577960452153,3.4999761583088294,-0.06896718040910206,56.62916551654361,37.811433311586136,-0.40713902615013353,-0.256477422081808,2.3860726869904667,6.02732659469158,37.77889583554907,0.5400009155273438,-1.5115875777627323,0.29299812316893536,-0.5333089077780571,1.1193051541159278,-0.12015539230456085,0.7061516386424316,2.824954745683371,84.07641068068133,30.163681991269485,0.4131535154734956,8,-0.4049978256225515,1.6850013732910227,3.5850019454956126,5.570001602172859,-0.75,2,0.06421468753982063,-1.3448227479008015,33.27000045776367,-10.999491396116078,32.310001373291016,1.8888759377780602,32.189998626708984,0.06421468753982063 4630,2023-08-24,33.25,33.56999969482422,33.09000015258789,33.200000762939446,444321.0,0.0024118732430198353,-2.5555461365659307,-0.833301544917052,57.30087020515775,41.89255844123203,-0.5093509476660216,-0.2982128079898416,2.104417926074561,5.817853790709094,36.896327582837344,0.4799995422363281,-1.3565428816389016,0.3389999389648466,-0.49007442748285257,1.1680743054125458,-0.07553724425900299,0.7535371221886962,2.659253838025556,81.39535915278198,23.83172202090067,0.4145371832238496,8,-0.4849996566772461,1.6049995422363281,3.5699996948242188,5.295000076293945,-1.1199989318847656,3,0.06947372551251174,3.4999761583088294,33.169998168945305,-1.3448227479008015,33.27000045776367,-10.999491396116078,32.310001373291016,0.06947372551251174 4631,2023-08-25,33.029998779296875,33.459999084472656,33.029998779296875,33.27000045776367,736932.0,-0.006616578066259371,-2.583310816180561,-4.800106813152595,50.574702563909185,45.36183336197337,-0.3075866585906084,-0.1339077454652795,2.1305592260217097,5.901159839482233,35.98333315537274,0.43000030517578125,-1.2044491846222058,0.14999885559082315,-0.6058621465081018,0.9058598576897481,-0.2279316454586393,0.5279293566402856,2.795269963657624,58.77859927957647,0.8444634509523254,0.3779305010494615,8,-0.2649984359741211,1.8250007629394531,3.8650007247924805,5.445001602172852,-2.009998321533203,4,0.07235844619971599,-2.5555461365659307,33.25,3.4999761583088294,33.169998168945305,-1.3448227479008015,33.27000045776367,0.07235844619971599 4632,2023-08-28,33.68000030517578,33.740001678466804,33.22999954223633,33.25,359267.0,0.01967912654863091,-1.170216219726022,-1.7916554080902805,55.852140455757485,48.653994768014776,-0.8353676537969861,-0.8080093086295861,1.3147546482195693,5.121006605230264,34.926185185247405,0.710002899169929,-0.98524960873727,0.7890003204345675,-0.007700688774178843,1.5857013296433138,0.3906498158301943,1.1873508250389406,2.0629630446090843,95.52228608518111,41.13666440874553,0.3983505046043733,8,-0.8849992752075124,1.1749992370605469,3.289999008178711,4.405000686645508,-2.630001068115231,0,0.018111656912836116,-2.583310816180561,33.029998779296875,-2.5555461365659307,33.25,3.4999761583088294,33.169998168945305,0.018111656912836116 4633,2023-08-29,34.080001831054695,34.189998626708984,33.72999954223633,33.72999954223633,747144.0,0.01187652975814979,-1.6285490076402438,0.8139582335302945,58.25242862274965,49.43543118736309,-1.2141174316858283,-1.203560657112881,0.7446992357820221,4.585950145605956,33.58320046214443,0.5099983215332031,-0.6908937873676564,1.1470018386840906,0.19869336551519012,2.095310311852991,0.6728476020996368,1.6211560752685443,1.582302233423924,92.19880797461248,39.6471959555663,0.47415423658445044,8,-1.0600023269653391,0.7749977111816335,2.884998321533196,3.634998321533196,-3.8000011444091832,1,-0.037852137506397154,-1.170216219726022,33.68000030517578,-2.583310816180561,33.029998779296875,-2.5555461365659307,33.25,-0.037852137506397154 4634,2023-08-30,34.029998779296875,34.490001678466804,33.93000030517578,34.27000045776367,616138.0,-0.0014672256182878263,-1.5454687323895142,-0.6857145971160938,59.76092105653091,52.15396673281152,-1.0661646154165751,-1.096355854970966,0.7317819478022471,4.50274918616023,31.815398395162443,0.5600013732910227,-0.3019647964014567,1.0249988555908232,-0.026686529376320323,2.076684240557963,0.4991561631072514,1.550841548074395,1.5532591855816236,68.49301467610377,17.18972716755549,0.5258426924835705,8,-0.8599977493286062,0.7350006103515625,2.850001335144043,3.6850013732910156,-4.089998245239261,2,-0.03820156578587475,-1.6285490076402438,34.080001831054695,-1.170216219726022,33.68000030517578,-2.583310816180561,33.029998779296875,-0.03820156578587475 4635,2023-08-31,33.779998779296875,34.15999984741211,33.689998626708984,33.950000762939446,1326219.0,-0.007346459270286432,-1.6857036980523372,0.7083366446792997,58.139512533387695,54.75849243357332,-0.6790763986464441,-0.7924762714046665,0.9436734832997402,4.622646951694847,29.777844172855705,0.470001220703125,-0.01736233931930542,0.7149990081787081,-0.3709592561302273,1.8009572724876435,0.17201987602424396,1.2579781403331722,1.725794007973505,51.36976100707783,-0.7418712427890171,0.5429791321544671,8,-0.404998779296875,-0.6799983978271484,2.9875011444091797,3.9350013732910156,-3.789999008178711,3,-0.04026052870034702,-1.5454687323895142,34.029998779296875,-1.6285490076402438,34.080001831054695,-1.170216219726022,33.68000030517578,-0.04026052870034702 4636,2023-09-01,34.06999969482422,34.799999237060554,33.799999237060554,33.799999237060554,801851.0,0.008584988928569182,-6.407394848754964,-1.588219454729072,67.8349822990821,58.01587675542205,-0.7536039023706635,-1.0181134877770859,0.6468399553623101,4.1923710035777475,27.651538382022956,1.020000457763679,0.02649733444148694,0.9309999465942411,-0.2185153469505252,2.080515240139011,0.35624229982185796,1.5057575933666243,1.35987721839021,53.503204832274534,-3.066022967851012,0.574757646772385,9,-0.4699993133544922,-0.7449998855590749,0.7849998474121094,2.469999313354492,-3.7700004577636683,4,-0.05694155104450149,-1.6857036980523372,33.779998779296875,-1.5454687323895142,34.029998779296875,-1.6285490076402438,34.080001831054695,-0.05694155104450149 4637,2023-09-04,33.81999969482422,34.40999984741211,33.81999969482422,34.200000762939446,458579.0,-0.00733783393716847,-2.105255232645686,-1.4074089772390224,58.00459355044271,58.03881297817346,-0.29824948402671225,-0.7398907111512543,0.8850272508832546,4.297621442839642,25.85581221269408,0.5900001525878906,0.17343606013356094,0.6389999389648438,-0.546862442940018,1.8248623208697055,0.046068748012409344,1.2319311299172782,1.5354796618153728,11.711801498384695,-42.01311433626335,0.5929311909524315,9,-0.030000686645507812,-0.4949998855590749,1.0349998474121094,2.719999313354492,-2.5100002288818324,0,-0.0827912259706216,-6.407394848754964,34.06999969482422,-1.6857036980523372,33.779998779296875,-1.5454687323895142,34.029998779296875,-0.0827912259706216 4638,2023-09-05,33.669998168945305,34.029998779296875,33.47999954223633,33.830001831054695,882079.0,-0.004435290574584805,-1.0370307577106204,0.4210610851779803,62.189001378789214,58.65657251842297,-0.09559408958398308,-0.575279351649364,1.0257427783474355,4.303405721938368,23.97821472550524,0.5499992370605469,0.354654348968964,0.4609985351562429,-0.7440941018539817,1.6660911721664675,-0.14154778334886942,1.0635448536613552,1.6125715822509505,14.393838684506507,-39.79052358487026,0.6025463185051118,9,0.24500083923340554,-0.34499835968016157,1.1850013732910227,2.8700008392334055,-2.6499977111816335,1,-0.07781405032273647,-2.105255232645686,33.81999969482422,-6.407394848754964,34.06999969482422,-1.6857036980523372,33.779998779296875,-0.07781405032273647 4639,2023-09-06,34.02000045776367,34.36999893188477,33.330001831054695,33.81999969482422,813656.0,0.010395078938292945,1.3111105459693018,-1.2499761586876632,69.0071675318197,59.9572722213854,-0.34905005685126156,-0.9097031110648288,0.6487306200336036,3.809118610034325,22.462120648324927,1.0399971008300781,0.5304028868497639,0.771500778198245,-0.4870912104473035,2.0300927668437936,0.14220478387547075,1.4007967725210193,1.191117880098112,46.93876491821693,-10.951820791218154,0.6292959943227749,9,-0.10500144958496094,-0.695000648498528,0.8349990844726562,2.519998550415039,-2.5600013732910156,2,-0.10993532395043393,-1.0370307577106204,33.669998168945305,-2.105255232645686,33.81999969482422,-6.407394848754964,34.06999969482422,-0.10993532395043393 4640,2023-09-07,33.799999237060554,34.11999893188477,33.419998168945305,34.0,698789.0,-0.0064668200394721875,2.181831580590028,-0.9999999999999645,69.68206653024595,62.08031266208949,-0.04785985050378372,-0.6647130131689281,0.8527934168264935,3.893108213955678,20.864094963327716,0.7000007629394673,0.5390699618287442,0.5139995574951257,-0.7642294687822613,1.7922285837725127,-0.12511495564356778,1.1531140706338192,1.3410967157334497,31.97266907313073,-29.61449338874162,0.6391145131386945,9,0.21500015258788352,-0.47499942779541016,1.0550003051757741,2.739999771118157,-2.9799995422363352,3,-0.1142011476370266,1.3111105459693018,34.02000045776367,-1.0370307577106204,33.669998168945305,-2.105255232645686,33.81999969482422,-0.1142011476370266 4641,2023-09-08,33.59999847412109,33.81999969482422,33.220001220703125,33.799999237060554,715804.0,-0.005917182469050819,3.9999523166176587,1.0000000000001066,65.46752718074885,63.1486889648663,0.2698789472456511,-0.43503601290463934,1.0209855710108826,3.9663692654919274,18.894013741615563,0.5999984741210938,0.5595589210350127,0.2809988021850529,-0.9936923580706036,1.5556899624407095,-0.35634677794277536,0.9183443823128812,1.472475541306487,31.93257915505901,-32.84986054113855,0.6373455801278274,9,0.4100017547607493,-0.2749986648559428,1.2550010681152415,2.9400005340576243,-2.809997558593743,4,-0.10744044246857232,2.181831580590028,33.799999237060554,1.3111105459693018,34.02000045776367,-1.0370307577106204,33.669998168945305,-0.10744044246857232 4642,2023-09-11,35.880001068115234,35.93000030517578,33.919998168945305,34.0,1643904.0,0.06785722314095399,1.0303056575056184,-9.399969482537623,73.77040751096436,64.8729088413346,-1.8609320987085027,-2.5678896118910757,-1.2849752266262513,1.5805399416708354,17.19772141437785,2.3300018310546946,0.6324075143599686,2.3840013504028335,0.7493962218481656,4.018606478957501,1.5666987861254995,3.2013039146801674,-4.170001983642578,98.15500907926409,35.10614982695519,0.8173025642773339,9,-1.3050003051757812,-1.9900007247924805,-1.0250015258789062,0.6599979400634766,-5.100000381469723,0,-0.15551844105192492,3.9999523166176587,33.59999847412109,2.181831580590028,33.799999237060554,1.3111105459693018,34.02000045776367,-0.15551844105192492 4643,2023-09-12,35.0,36.02999877929688,34.360000610351555,35.0,1550038.0,-0.0245262274782162,-1.6093746274706082,0.0,64.59327057861532,65.40983656601065,-0.9350341200785053,-1.6238662406220215,-0.44137080529846173,2.3464470573366043,16.446192568444108,1.6699981689453267,0.7507872407873393,1.4105003356933565,-0.34538619626366796,3.1663868676503775,0.5325570697148478,2.2884436016718652,-3.2056008911132814,63.34520732422495,2.834074670528338,0.8779432659785112,9,-0.375,-1.0600004196166921,-0.1900005340576172,1.539999008178711,-4.5,1,-0.10542858668736044,1.0303056575056184,35.880001068115234,3.9999523166176587,33.59999847412109,2.181831580590028,33.799999237060554,-0.10542858668736044 4644,2023-09-13,34.610000610351555,35.52000045776367,34.439998626708984,34.779998779296875,789611.0,-0.011142839704241236,-3.235283557975676,-100.0,60.33432430176135,65.65370454027439,-0.5074758478835548,-1.14115764974445,-0.0972412736075654,2.61796831192013,15.654050169832523,1.0800018310546875,0.7884032523553941,0.9245008468627844,-0.8342608509260359,2.6832625446516047,0.045119997968377845,1.803881695757191,-2.6461775146484285,49.466213427745664,-8.05607729694895,0.8793808488944101,9,0.014999389648444605,-0.6700010299682475,-0.642500877380364,1.9299983978271555,-4.640001296997067,2,-0.10372724904009811,-1.6093746274706082,35.0,1.0303056575056184,35.880001068115234,3.9999523166176587,33.59999847412109,-0.10372724904009811 4645,2023-09-14,36.040000915527344,36.290000915527344,35.41999816894531,35.77000045776367,1209092.0,0.04131754637265406,1.2597460503044324,-1.5882550937976179,69.31961416302568,65.81866363626811,-1.7692354638977577,-2.412082785739031,-1.5419662579912483,1.0713333128600269,14.834300674364348,1.6800003051757884,0.8189754316437288,2.1750011444091797,0.22479382962895045,4.125208459189409,1.199897487019065,3.1501048017992943,-3.913530792480465,91.85667671493647,33.06841790715396,0.9751036573901143,9,-1.2849998474121094,-1.9700002670288086,-2.1475014686584473,0.4999980926513672,-6.820001602172855,3,-0.12708106866560753,-3.235283557975676,34.610000610351555,-1.6093746274706082,35.0,1.0303056575056184,35.880001068115234,-0.12708106866560753 4646,2023-09-15,36.27999877929688,36.54999923706055,35.91999816894531,36.040000915527344,2019126.0,0.00665920803753739,-1.6249860923468171,0.8888794698992902,67.61513594875692,66.88650168052526,-1.858185538421374,-2.4558711603862307,-1.7983945599875995,0.7181056136440773,13.750534644650086,0.6300010681152344,0.8580626432980267,2.2104990005493264,0.14545652494288674,4.275541476155766,1.17797776274611,3.2430202383525426,-3.9037168087011764,89.7338270680948,34.12189959745717,1.0325212378032194,9,-1.3949985504150462,-2.0799989700317454,-2.3874993324279856,0.26000022888182883,-7.049999237060554,4,-0.1504961209532455,1.2597460503044324,36.040000915527344,-3.235283557975676,34.610000610351555,-1.6093746274706082,35.0,-0.1504961209532455 4647,2023-09-18,35.97999954223633,36.47999954223633,35.88999938964844,36.29999923706055,739800.0,-0.008268997992131877,-1.3600006103515625,-1.333343929808906,63.0494165040967,66.98210336111498,-1.362891280905714,-1.967713148372411,-1.5064000940912052,0.9091662317838853,13.10756858912852,0.5900001525878906,0.9266634437209404,1.7269998550415053,-0.33195401337462016,3.785953723457631,0.6975229208334426,2.756476789249568,-3.2698201903234363,73.97260035360009,22.039029076359363,1.0294769342080619,9,-1.0949993133544922,-1.7799997329711914,-2.1100001335144043,0.5599994659423828,-6.229999542236328,0,-0.14424676744691256,-1.6249860923468171,36.27999877929688,1.2597460503044324,36.040000915527344,-3.235283557975676,34.610000610351555,-0.14424676744691256 4648,2023-09-19,35.709999084472656,36.16999816894531,35.66999816894531,35.83000183105469,890568.0,-0.007504181800967569,-3.999885561701316,0.3750089407052428,61.19999064128548,66.11463926216673,-0.8639373937314261,-1.5869027913732836,-1.265760157529023,1.0686697602990591,13.016793558494872,0.5,0.9202492736150418,1.3349994659423814,-0.7674057980576023,3.437404729942365,0.2837968339423895,2.3862020979423733,-2.692634141747952,60.18957774386937,9.923089406386985,1.0512026319999928,9,-0.8249988555908203,-1.5099992752075195,-1.924999713897705,0.8299999237060547,-6.489999771118168,1,-0.13805652546126213,-1.3600006103515625,35.97999954223633,-1.6249860923468171,36.27999877929688,1.2597460503044324,36.040000915527344,-0.13805652546126213 4649,2023-09-20,35.29999923706055,35.81999969482422,35.029998779296875,35.709999084472656,901543.0,-0.011481373786715765,1.5079351623665616,3.416587195625914,59.921664321908274,65.03015012790698,-0.28304013699693087,-1.0636822755942603,-0.892747060349727,1.3557251983996252,12.624255055770037,0.7900009155273438,0.9951198870605182,0.8184995651245117,-1.2422751011865998,2.879274231435623,-0.21188776803104759,1.848886898280071,-2.000023550788974,17.763182661202283,-31.026836011960096,1.0303873331555566,9,-0.41499900817871094,-1.0999994277954102,-1.4724993705749512,1.239999771118164,-3.3999996185302734,2,-0.13597731843634586,-3.999885561701316,35.709999084472656,-1.3600006103515625,35.97999954223633,-1.6249860923468171,36.27999877929688,-0.13597731843634586 4650,2023-09-21,35.560001373291016,36.060001373291016,34.650001525878906,35.0,894882.0,0.007365499769119044,-1.2380979772994936,-1.3658575163520315,59.764088990836164,64.39643477347224,-0.29852430249542294,-1.2034532771886433,-1.1900562556797638,0.9818243162854969,12.32990356508984,1.4099998474121094,1.081415423661106,0.9630016326904283,-1.065844667982752,2.9918479333636085,-0.051421517646161874,1.9774247830270184,-2.0000238029563278,47.894786507198745,-0.28669254075700223,1.01442315033659,9,-0.32500267028808594,-1.360001564025879,-1.6975011825561523,0.9799976348876953,-3.0400009155273438,3,-0.15719915197008838,1.5079351623665616,35.29999923706055,-3.999885561701316,35.709999084472656,-1.3600006103515625,35.97999954223633,-0.15719915197008838 4651,2023-09-22,35.41999816894531,36.38999938964844,34.36999893188477,35.560001373291016,1608443.0,-0.00393709783292806,1.2444459043909224,-0.25000510895702344,60.63827088974622,62.93730848222578,0.14169645000667686,-0.9225145185695496,-1.0707357722740056,1.0126645136069357,12.074723646237395,2.0200004577636648,1.1128442318533232,0.7034984588623061,-1.2152874389080992,2.6222843566327114,-0.25589449002289655,1.6628914077475088,-1.620818865272554,49.7629826223413,-2.9064303935690106,0.9593929488852035,9,0.03500175476074219,-1.2199983596801758,-1.5424985885620117,1.1200008392333984,-3.259998321533203,4,-0.17504232569460465,-1.2380979772994936,35.560001373291016,1.5079351623665616,35.29999923706055,-3.999885561701316,35.709999084472656,-0.17504232569460465 4652,2023-09-25,34.290000915527344,35.279998779296875,33.81999969482422,35.169998168945305,995347.0,-0.031902803834944815,1.6545474722393692,6.285550802430401,53.64707170637092,61.72106416308752,1.1425889161216247,0.2693345394751745,0.019218824854931427,2.037475647948405,11.904544445393341,1.5999984741210938,1.13993050147171,-0.4569988250732422,-2.325137608669884,1.4111399585233997,-1.3910682168715596,0.4770705667250752,2.259998321533203,18.287987412981845,-37.602765496082185,0.9340693917983193,9,0.8949985504150391,0.11499786376953125,-0.48000097274780273,2.249998092651367,-2.5800018310546875,0,-0.14756492383176711,1.2444459043909224,35.41999816894531,-1.2380979772994936,35.560001373291016,1.5079351623665616,35.29999923706055,-0.14756492383176711 4653,2023-09-26,32.790000915527344,34.22999954223633,32.790000915527344,34.029998779296875,1445292.0,-0.043744530765549294,-1.322582431443004,1.4090928794985504,43.626948904036134,59.864689118895825,2.5659724858132975,1.7578621946372834,1.4470581287718858,3.4191461451789635,12.099603363870465,1.5,1.1736211711480067,-1.8924987792968722,-3.9382378693694307,0.15324031077568634,-2.9153683243331514,-0.8696292342605929,3.7053983306884746,0.0,-54.66755295127521,1.0228695450362775,9,1.8799991607666016,1.6849994659423828,1.0199990272521973,3.749998092651367,-1.3800010681152344,1,-0.09271121776906643,1.6545474722393692,34.290000915527344,1.2444459043909224,35.41999816894531,-1.2380979772994936,35.560001373291016,-0.09271121776906643 4654,2023-09-27,32.72999954223633,33.130001068115234,32.470001220703125,32.700000762939446,1021040.0,-0.001829867996819834,-1.6938886726352667,-0.024192605627309165,44.36249169932002,57.091675511817414,2.6052173862630355,1.8081837817694506,1.4101472181813648,3.365654690011894,12.73269306560883,0.6599998474121094,0.9473898832430407,-1.8875001907348619,-4.096619068066332,0.32161868659660797,-2.9920596294005932,-0.7829407520691305,3.61718377075195,6.632613341326037,-48.802828253513916,1.104559438665734,9,1.7800006866455078,1.7800006866455078,1.080000400543213,3.809999465942383,-0.4799995422363281,2,-0.10724107173763842,-1.322582431443004,32.790000915527344,1.6545474722393692,34.290000915527344,1.2444459043909224,35.41999816894531,-0.10724107173763842 4655,2023-09-28,32.419998168945305,32.419998168945305,31.8799991607666,32.09999847412109,686857.0,-0.009471475026786469,2.3749970197648747,10.667090539163292,43.854168984623634,54.45156807135815,2.623622176855122,2.1197541086944156,1.6102212360977717,3.5970505157895403,13.339121840263434,0.8500003814697266,0.8128086275031592,-2.1295015335083107,-4.523182016554351,0.2641789495377296,-3.326341775031331,-0.9326612919852906,3.694554218505864,11.973369861947562,-44.51684274972905,1.1968402415230215,9,1.7600011825561594,1.7950010299682688,1.3900017738342356,4.1200008392334055,-0.22999954223632102,3,-0.016039437994574968,-1.6938886726352667,32.72999954223633,-1.322582431443004,32.790000915527344,1.6545474722393692,34.290000915527344,-0.016039437994574968 4656,2023-09-29,32.130001068115234,32.939998626708984,32.049999237060554,32.549999237060554,775199.0,-0.008945006699841662,-2.0689537239220734,-1.3124955296474008,25.3613685989787,50.26400719301173,2.5289846007471226,2.3789282395350284,1.7740162759551197,3.8002095477830693,14.073051276825863,0.8899993896484304,0.7202809799697008,-2.3224987030029283,-4.944349329504675,0.29935192349881845,-3.633424016253798,-1.0115733897520585,3.645787061201169,7.352998099943958,-42.054801665468915,1.3109253132508725,9,2.004998207092285,2.08499813079834,1.6799988746643066,4.409997940063477,0.3699989318847656,4,0.01213816920894728,2.3749970197648747,32.419998168945305,-1.6938886726352667,32.72999954223633,-1.322582431443004,32.790000915527344,0.01213816920894728 4657,2023-10-02,31.020000457763672,32.450000762939446,30.90999984741211,32.130001068115234,935137.0,-0.03454717004205432,-1.3157876621961047,2.642870118074433,24.61735035220272,46.19926938311364,3.197690253721305,3.445033059285109,2.7220045834261697,4.827691903931566,15.16748177939124,1.5400009155273366,0.37230371294234743,-3.292499351501462,-6.323635104067748,-0.2613635989351728,-4.808067227784605,-1.7769314752183192,4.44412455406875,3.3132717006887136,-42.5002495653179,1.5155678762831444,10,2.6299991607666016,2.7099990844726562,2.789999485015869,5.519998550415039,0.4699993133544922,0,0.03675046334059995,-2.0689537239220734,32.130001068115234,2.3749970197648747,32.419998168945305,-1.6938886726352667,32.72999954223633,0.03675046334059995 4658,2023-10-03,31.04999923706055,31.559999465942386,30.670000076293945,30.899999618530273,912317.0,0.000967078621991746,-1.9180369901349335,-0.1351347171626948,26.203197920072043,42.45277311624295,2.7235675559951424,3.382087854190619,2.529258391600873,4.722175794332781,16.403171787613402,0.889999389648441,-0.0010939478657476798,-3.1315006256103466,-6.488499776496045,0.22549852527534853,-4.810000201053196,-1.4530010501674973,3.9587132583298406,15.447114128408074,-28.6690476265007,1.6784995754428482,10,2.480000495910641,2.5600004196166957,2.7750010490417445,5.434999465942379,0.8900012969970632,1,0.021256034255367817,-1.3157876621961047,31.020000457763672,-2.0689537239220734,32.130001068115234,2.3749970197648747,32.419998168945305,0.021256034255367817 4659,2023-10-04,30.28000068664551,31.239999771118164,30.040000915527344,31.10000038146973,821075.0,-0.024798665679063414,1.1818191276122183,-5.466678534643767,7.771245619319515,36.67579051940777,3.0246702901052522,4.065994360088705,3.1280750960641477,5.417640082752566,17.836356696466677,1.1999988555908203,-0.36357030980318683,-3.7144991874694817,-7.498846159400269,0.0698477844613059,-5.6066726734348755,-1.822325701504088,4.208066318453309,8.275860708192653,-28.570379944489353,1.8921734859653947,10,2.9349994659423793,3.014999389648434,3.6574988365173304,5.969999313354489,2.429998397827145,2,0.037318333393069114,-1.9180369901349335,31.04999923706055,-1.3157876621961047,31.020000457763672,-2.0689537239220734,32.130001068115234,0.037318333393069114 4660,2023-10-05,29.940000534057614,30.290000915527344,29.8799991607666,30.270000457763672,877953.0,-0.011228538470207106,1.2162206745812865,0.40243908112282833,4.19076462904691,30.40384537933007,2.775512179752422,4.323662270594969,3.4547937420562,5.681649542720425,19.3845851793097,0.4100017547607422,-0.7380674967080836,-3.8614994049072315,-8.058797894980668,0.3357990851662045,-5.9601486499439496,-1.7628501598705135,3.925337218501202,1.9608295347376328,-27.03076063762029,2.098649245036718,10,2.6399984359741246,3.2749986648559606,4.027499675750736,6.08499908447266,2.9400005340576207,3,0.07715428940339186,1.1818191276122183,30.28000068664551,-1.9180369901349335,31.04999923706055,-1.3157876621961047,31.020000457763672,0.07715428940339186 4661,2023-10-06,29.989999771118164,30.35000038146973,29.56999969482422,30.07999992370605,856741.0,0.0016699811679588006,1.47618845783554,0.2727277981677752,5.097453503730861,25.009443356814504,2.094528123258641,4.204933175341196,3.3570031441917934,5.5385730343543855,21.247304076324642,0.7800006866455114,-1.108632922812319,-3.631000232696536,-8.162006176019844,0.9000057106267718,-5.89650320435819,-1.3654972610348821,3.2376838067538998,14.5833305738601,-8.358313557839463,2.265502971661653,10,1.9099998474121094,3.0699996948242188,3.247500419616699,5.809999465942383,3.3799991607666087,4,0.07335774832881214,1.2162206745812865,29.940000534057614,1.1818191276122183,30.28000068664551,-1.9180369901349335,31.04999923706055,0.07335774832881214 4662,2023-10-09,30.29999923706055,30.649999618530273,29.920000076293945,30.26000022888184,1505213.0,0.010336761197341948,-1.0277784400522203,-0.44443267070743075,9.687029913825484,21.238341246791094,1.295234099727331,3.6421971055806317,3.0079544677080925,5.159506367865685,21.195331687992258,0.7299995422363281,-1.529381473937562,-3.042000675201411,-7.673397187112837,1.5893958367100183,-5.3576989311571275,-0.7263024192456946,2.2693012418629017,36.683398301405326,17.691077697742973,2.3156982559557147,10,1.0500011444091761,2.7600002288818324,3.162500858306881,4.555000305175778,3.7000007629394496,0,0.07260728773380909,1.47618845783554,29.989999771118164,1.2162206745812865,29.940000534057614,1.1818191276122183,30.28000068664551,0.07260728773380909 4663,2023-10-10,31.309999465942386,31.31999969482422,30.3700008392334,30.3700008392334,1418844.0,0.033333341726506927,-1.021277113812065,23.500548376329306,22.708617902725308,18.832355269391684,0.059471979114952944,2.4681187984471613,1.9769284680739894,4.095191182414663,20.799393555354897,1.0200004577636683,-1.9645517384322915,-1.847500419616697,-6.4947625715311155,2.7997617322977213,-4.171131495573906,0.4761306563405121,0.7194268718432006,99.42855834960957,76.96444467580508,2.32363107595721,10,-0.0550003051757848,1.7499999999999964,2.2474999427795375,3.5450000762939418,3.0799999237060582,1,0.005748971837945094,-1.0277784400522203,30.29999923706055,1.47618845783554,29.989999771118164,1.2162206745812865,29.940000534057614,0.005748971837945094 4664,2023-10-11,31.020000457763672,31.90999984741211,31.020000457763672,31.34000015258789,1135190.0,-0.009262185024760616,-4.5625014901175405,-0.3404257046040204,19.073547815747006,16.078952917294284,0.09096476288377531,2.609146180145622,2.2630530837485523,4.327998787205075,20.167409428733468,0.8899993896484375,-2.2990177643071945,-1.9579994201660185,-6.646186289071657,2.7301874487396205,-4.3020928546188415,0.386094014286801,-1.4500007629394531,61.96584052936257,40.9538772830399,2.3440934344528204,10,0.2349987030029297,2.039999008178711,2.599998950958252,3.8349990844726562,2.8100013732910227,2,0.029658286999273198,-1.021277113812065,31.309999465942386,-1.0277784400522203,30.29999923706055,1.47618845783554,29.989999771118164,0.029658286999273198 4665,2023-10-12,31.459999084472656,31.81999969482422,31.03000068664551,31.1200008392334,1184569.0,0.014184352682653278,-2.0384661939852604,-1.0624955296473786,24.08374767448022,15.93699503679445,-0.5582347937359202,1.9061622871236494,1.8245353305403498,3.8444427204924523,18.932794183830758,0.7999992370605469,-2.4197094021105556,-1.2890007019042997,-5.79117238315736,3.2131709793487637,-3.5400865425308297,0.9620851387222302,-1.8431993865966803,80.7691994189923,60.77530408222361,2.2510858406265317,10,-0.44999885559082387,1.6000003814697266,2.1600003242492676,3.395000457763672,3.020000457763672,3,0.03973299543473119,-4.5625014901175405,31.020000457763672,-1.021277113812065,31.309999465942386,-1.0277784400522203,30.29999923706055,0.03973299543473119 4666,2023-10-13,30.81999969482422,31.43000030517578,30.81999969482422,31.420000076293945,765719.0,-0.02034327426170568,-1.0333340750795523,-1.7647161121302388,25.73423648368916,16.0610934958485,-0.138126403760495,2.2304977802436383,2.4582869521685495,4.451251004075459,17.51856632882952,0.6399993896484375,-2.577301579206317,-1.6560001373291016,-5.912088525326091,2.6000882506678877,-3.7840443313275998,0.4720440566693931,-1.1573359939575205,45.22611668566029,23.983032325192,2.128044193998495,10,-0.07999992370605469,2.239999771118164,2.8499999046325684,4.034999847412109,3.9000015258789062,4,0.0668397596913981,-2.0384661939852604,31.459999084472656,-4.5625014901175405,31.020000457763672,-1.021277113812065,31.309999465942386,0.0668397596913981 4667,2023-10-16,30.790000915527344,31.07999992370605,30.46999931335449,30.84000015258789,688624.0,-0.0009733543022036883,1.3018943974204258,0.08333200878651378,32.39434349512692,16.748998559743484,-0.1611284351283757,1.951809043884687,2.4689877900144097,4.440521749694199,16.176445630041307,0.6100006103515625,-2.7226293709098357,-1.4264989852905288,-5.406994691843039,2.5539967212619814,-3.4167468385667803,0.5637488679857263,-1.0823904917297362,27.272749791615837,3.204480499449893,1.9902478532762549,10,-0.05000114440917969,2.269998550415039,2.8774991035461426,4.064998626708984,3.7099990844726562,0,0.08379337251192931,-1.0333340750795523,30.81999969482422,-2.0384661939852604,31.459999084472656,-4.5625014901175405,31.020000457763672,0.08379337251192931 4668,2023-10-17,30.78000068664551,31.34000015258789,30.540000915527344,30.75,1004769.0,-0.0003247881969626887,-2.5555612069732843,-0.6000228885329161,32.682044504642604,19.516865102557162,-0.21618985463280183,1.6585642351011494,2.4549850279870533,4.4086836144455965,14.96844601593381,0.7999992370605469,-2.69983858621465,-1.1899992942810016,-4.857908294700064,2.477909706138057,-3.0239537944905344,0.6439552059285276,-1.0283424743756129,21.52786516109849,-4.549849223174217,1.8339545002095292,10,-0.0400009155273473,2.2799987792968714,3.452499866485592,4.074998855590817,3.7699985504150426,1,0.10461336067323557,1.3018943974204258,30.790000915527344,-1.0333340750795523,30.81999969482422,-2.0384661939852604,31.459999084472656,0.10461336067323557 4669,2023-10-18,30.5,31.170000076293945,30.5,30.85000038146973,793333.0,-0.009096838219597392,-2.8285676917292,-11.666412359334995,32.85713117947918,22.70201694149408,0.10985162861287989,1.6448556063567494,2.703365685507478,4.64319624387327,14.558757967999696,0.6700000762939453,-2.589821979620339,-1.2300000190734863,-4.596222275619716,2.13622223747274,-2.913111147346598,0.4531111091996287,-0.7051749550272568,2.2222724569047867,-24.580403427626987,1.683111128273114,10,0.23999977111816406,2.559999465942383,3.7824997901916504,4.354999542236328,4.119998931884773,2,0.12754096359503087,-2.5555612069732843,30.78000068664551,1.3018943974204258,30.790000915527344,-1.0333340750795523,30.81999969482422,0.12754096359503087 4670,2023-10-19,29.96999931335449,30.5,29.79999923706055,30.309999465942386,1340432.0,-0.0173770716932955,-1.0588248493756351,0.9714279486215438,31.506816654958072,25.63639062496377,0.7203026669887613,1.828334399589096,3.2007385878763905,5.139493650487648,14.811779660564186,0.7000007629394496,-2.520955885551224,-1.48050060272217,-4.407352127970793,1.4463509225264488,-2.9439263653464813,-0.017074840097858868,1.9400005340576207,10.429445699106761,-18.055491837181105,1.4634257626243097,10,0.8850002288818395,3.090000152587894,4.312500476837162,4.8850002288818395,4.440000534057621,3,0.1287955490869901,-2.8285676917292,30.5,-2.5555612069732843,30.78000068664551,1.3018943974204258,30.790000915527344,0.1287955490869901 4671,2023-10-20,29.21999931335449,29.940000534057614,29.03000068664551,29.940000534057614,1142117.0,-0.025025025598375716,1.5277730682829456,2.117649698751204,33.5766133733831,28.290788787136837,1.5081944412953554,2.202978101272233,3.9122692148391174,5.8327247492944245,14.989799028680862,0.9399986267089773,-2.2729843649613457,-1.920500659942629,-4.347840618796841,0.5068392989115864,-3.1341706393697386,-0.7068306805155231,2.647800521850588,8.225050676860919,-22.47548859648257,1.213669979427107,10,1.25000095367432,3.5700006484985387,5.192501544952396,5.6350002288818395,4.690000534057621,4,0.18001370131716077,-1.0588248493756351,29.96999931335449,-2.8285676917292,30.5,-2.5555612069732843,30.78000068664551,0.18001370131716077 4672,2023-10-23,29.229999542236328,29.28000068664551,28.54999923706055,29.04999923706055,794273.0,0.00034223918948783627,4.214247762291935,-0.24999999999999506,33.333321688948246,29.4713114300505,1.4868067351782486,1.8914332805321266,3.8824653647846077,5.751865388915206,15.953096416898765,0.7300014495849609,-1.9521400879529551,-1.6575003623962417,-3.7317726673836233,0.41677194259114003,-2.6946365148899325,-0.6203642099025508,2.5242883270263654,24.37276279700612,-7.916134428281136,1.037136152493691,10,1.0,3.2849998474121094,5.312500476837158,5.625,4.900001525878906,0,0.18782079248868744,1.5277730682829456,29.21999931335449,-1.0588248493756351,29.96999931335449,-2.8285676917292,30.5,0.18782079248868744 4673,2023-10-24,29.75,30.3799991607666,29.399999618530273,29.399999618530273,1165657.0,0.01778995777992698,-4.599991280701468,1.9444432670707796,44.913618293570025,32.34243037203083,0.8071272413941486,1.1931811845433735,3.322827441647938,5.160755459690989,16.90257361297401,1.1499996185302734,-1.629708544312514,-0.9854998588562012,-2.9131213676560677,0.9421216499436653,-1.9493106132561344,-0.021689104456267927,1.8120305513305652,45.8015411663214,10.042438416712635,0.9638107543999324,10,0.4349994659423828,2.719999313354492,4.792500019073486,5.104999542236328,4.450000762939446,1,0.1596638655462186,4.214247762291935,29.229999542236328,1.5277730682829456,29.21999931335449,-1.0588248493756351,29.96999931335449,0.1596638655462186 4674,2023-10-25,29.21999931335449,29.79999923706055,28.88999938964844,29.729999542236328,1498981.0,-0.01781514913094151,1.800001173753663,-1.4571419229323102,43.33331920481897,34.48127165317959,1.1789227145674772,1.5249222116868602,3.8203995339548307,5.606262503560554,17.742355187245874,0.9099998474121094,-1.3670292965314204,-1.3400005340576193,-3.1378003631889904,0.4577992950737553,-2.238900448623305,-0.4411006194919338,2.161309359119876,34.35896482850467,-5.440947579380662,0.8988999145656871,10,0.7700004577636754,3.2500000000000036,5.322500705718998,5.6350002288818395,5.660001754760746,2,0.18240931036812458,-4.599991280701468,29.75,4.214247762291935,29.229999542236328,1.5277730682829456,29.21999931335449,0.18240931036812458 4675,2023-10-26,31.899999618530273,32.11999893188477,30.20000076293945,30.51000022888184,2776843.0,0.09171801396829382,1.098360929119508,-2.7254877761446634,61.89290247675074,38.4989012079642,-1.6003988829235958,-1.2606676108413737,1.1461808969658804,2.844519468950601,17.70092133667647,2.899999618530284,-1.1963728547947952,1.365999698638916,-0.33073932713881504,3.0627387244166506,0.5176301857500505,2.2143692115277815,-3.350000381469723,93.8375537209862,48.74743845487425,0.8483695128888673,10,-1.56500053405761,0.5699996948242188,2.642500400543213,2.9549999237060547,3.239999771118171,3,0.08526643717495497,1.800001173753663,29.21999931335449,-4.599991280701468,29.75,4.214247762291935,29.229999542236328,0.08526643717495497 4676,2023-10-27,32.52000045776367,33.080001831054695,31.729999542236328,32.310001373291016,1816351.0,0.019435763217791724,1.0300758349299477,0.15107854437674995,63.309359592842775,41.93390299659929,-2.1835149120872543,-1.9499263240180937,0.5476673236668859,2.1517784848391983,18.439470959159213,1.3500022888183665,-0.947091730731799,1.9665005683898933,0.18565161219616044,3.7473495245836226,1.0760760902930286,2.856925046486758,-3.898601226806637,87.63794585827678,39.77075811632383,0.8904244780968652,10,-1.7049999237060476,-0.05000114440917969,2.1974987983703613,2.3349990844726562,2.1499977111816335,4,0.05811806159422206,1.098360929119508,31.899999618530273,1.800001173753663,29.21999931335449,-4.599991280701468,29.75,0.05811806159422206 4677,2023-10-30,32.15999984741211,32.400001525878906,31.79999923706055,32.389999389648445,740733.0,-0.011070129313777932,3.7999450691975243,-1.095240690281596,55.526660093879215,44.472193617625585,-1.7978010984546557,-1.5812102644939614,0.9215463432079787,2.429500918781727,18.29867198921201,0.7200012207031214,-0.767492219943275,1.5494999885559082,-0.36237419124702797,3.461374168358841,0.5935628986544401,2.5054370784573763,-3.360256512451169,78.04292487873077,35.18195119865495,0.9559370899014668,10,-1.344999313354485,-0.24500083923339844,2.6675000190734863,2.6949996948242188,2.6300010681152344,0,0.05441542314375414,1.0300758349299477,32.52000045776367,1.098360929119508,31.899999618530273,1.800001173753663,29.21999931335449,0.05441542314375414 4678,2023-10-31,31.709999084472656,32.59000015258789,31.38999938964844,32.360000610351555,1040339.0,-0.01399256110306435,1.1621623479276861,2.826099215497535,54.394894430106255,46.865278423250814,-1.343265618178723,-1.137551603875309,1.3495342351481554,2.791216727171985,17.851994540241282,1.2000007629394496,-0.5747022143631,1.0664992332458496,-0.8993383426808919,3.0323368091725946,0.08358044528247888,2.0494180212092203,-2.739045409667966,67.30305612609055,25.749213612643814,0.9829187879633723,10,-0.894998550415032,-0.31999969482421875,3.0850000381469727,3.145000457763672,3.220001220703125,1,0.07631668412212522,3.7999450691975243,32.15999984741211,1.0300758349299477,32.52000045776367,1.098360929119508,31.899999618530273,0.07631668412212522 4679,2023-11-01,31.40999984741211,31.95000076293945,31.239999771118164,31.770000457763672,696619.0,-0.00946071415080696,-1.0285720513784564,0.553845792692237,49.67575085434839,48.88404888984974,-1.0064466746834277,-0.7890078957442057,1.6268045920465681,2.970112341119844,16.89682579611277,0.7100009918212855,-0.47155083519673724,0.7100000381469727,-1.2766927030281607,2.6966927793221025,-0.28334633244059404,1.7033464087345394,-2.2746842463574204,42.01384151793103,5.196563562781961,0.9933463705875654,11,-0.5949993133544851,-0.5699996948242188,3.1625003814697266,3.4449996948242188,3.8100013732910156,2,0.08882524447885998,1.1621623479276861,31.709999084472656,3.7999450691975243,32.15999984741211,1.0300758349299477,32.52000045776367,0.08882524447885998 4680,2023-11-02,32.25,32.490001678466804,31.479999542236328,31.479999542236328,957933.0,0.026743080441533396,-1.6233806124319607,-2.1388865341414824,59.03918864175618,51.71322391966897,-1.664004898892177,-1.5252771407439987,0.770788721470339,2.0123443071436498,15.920436257993192,1.0800018310546946,-0.344715316079256,1.4345002174377441,-0.6330994609872249,3.5020998958627167,0.4007003782252596,2.4683000566502287,-2.9568969497453104,54.891255334609525,18.34708280291457,1.033799839212486,11,-1.4349994659423757,-1.4349994659423757,2.260000228881836,2.604999542236328,2.970001220703125,3,0.08155042071675145,-1.0285720513784564,31.40999984741211,1.1621623479276861,31.709999084472656,3.7999450691975243,32.15999984741211,0.08155042071675145 4681,2023-11-03,32.189998626708984,32.5,31.920000076293945,32.5,716780.0,-0.00186050769894619,2.7419184150618348,-0.4025989467478487,58.816099547185196,54.5446436816953,-1.272188627389486,-1.3618282608624277,0.820839328157291,1.9602185203030587,14.68541890762115,0.5799999237060547,-0.1912729945961864,1.2644989013671868,-0.8516991342864628,3.380696937020833,0.20639988354036376,2.32259791919401,-2.7454196252222935,70.37026571478224,31.304445570739645,1.0580990178268235,11,-1.2049980163574148,-1.37499809265136,2.007500648498535,2.6650009155273438,2.5,4,0.09164339511626318,-1.6233806124319607,32.25,-1.0285720513784564,31.40999984741211,1.1621623479276861,31.709999084472656,0.09164339511626318 4682,2023-11-06,32.5,32.650001525878906,32.279998779296875,32.299999237060554,589542.0,0.009630363048036772,-2.0833346578717316,-0.6451608933735081,60.43687966376987,56.269450500606396,-1.1952542231987273,-1.5795443968430405,0.483329570147518,1.5508892988961662,13.786950232471284,0.4600028991699219,0.03876294286263615,1.4645002365112312,-0.7416012158110306,3.670601688833493,0.36144951035009854,2.567550962672364,-2.9100040853305877,89.3616071488961,46.09132776284266,1.1030507261611315,11,-1.5149993896484304,-1.6849994659423757,1.6749992370605469,2.354999542236328,2.1500015258789062,0,0.06676917442908636,2.7419184150618348,32.189998626708984,-1.6233806124319607,32.25,-1.0285720513784564,31.40999984741211,0.06676917442908636 4683,2023-11-07,31.489999771118164,32.259998321533196,31.170000076293945,32.169998168945305,783819.0,-0.031076930119441126,1.5348834630406332,-3.3999790192451598,55.518389101796835,57.62334715582615,0.09780669583761892,-0.5853803233267811,1.4406227424750568,2.4519657956251137,13.249496561008197,1.3299999237060547,0.29957794318981,0.4454999923706069,-1.766776632095322,2.6577766168365358,-0.6606383198623575,1.5516383046035713,-1.7604036197933404,21.621579824395223,-25.732222500784157,1.1061383122329635,11,0.15000152587890625,-0.6749992370605398,2.1999998092651367,2.9650001525878906,3.1999988555908203,1,0.10479521017449667,-2.0833346578717316,32.5,2.7419184150618348,32.189998626708984,-1.6233806124319607,32.25,0.10479521017449667 4684,2023-11-08,31.940000534057614,32.09000015258789,31.25,31.309999465942386,831829.0,0.014290275205151914,-1.2400004069010417,-0.9264743418930472,61.07986313443427,57.53300945112433,0.08293500235966533,-1.0149605918351376,0.9436692602716938,1.949638832138799,13.298006510502505,0.8400001525878906,0.5973385151150907,0.8495007514953592,-1.3986001419614063,3.0976016449521246,-0.2745496952330235,1.973551198223742,-2.0763881555435937,52.02700699918914,0.002417715128558484,1.124050446728383,11,0.18500041961670277,-1.1249999999999893,1.6299991607666051,2.394999504089359,1.0699977874755824,2,0.09361301568952496,1.5348834630406332,31.489999771118164,-2.0833346578717316,32.5,2.7419184150618348,32.189998626708984,0.09361301568952496 4685,2023-11-09,32.709999084472656,32.84999847412109,31.70000076293945,31.790000915527344,779971.0,0.024107656153417922,-1.0909078298503743,1.460312078037691,69.58472272498511,58.23027202136236,-0.6259023411076896,-1.7776518449965835,0.1427568579384797,1.1456308174752223,13.566056895603698,1.149997711181637,0.820686119487128,1.5569993019104018,-0.8011633184268874,3.915161922247691,0.3779179917417608,2.7360806120790464,-2.717731127857011,91.6666950498583,32.69305022614478,1.1790813101686441,11,-0.6999998092651367,-1.894998550415032,0.5450010299682617,1.3100013732910156,0.3600006103515625,3,0.07673501089830226,-1.2400004069010417,31.940000534057614,1.5348834630406332,31.489999771118164,-2.0833346578717316,32.5,0.07673501089830226 4686,2023-11-10,32.880001068115234,33.0,32.459999084472656,32.470001220703125,486096.0,0.005197248193237636,-1.5116081012748064,0.4456528950292737,70.1212711048902,59.85189546703025,-0.826369544499812,-1.8818965180822893,-0.06616994301163714,0.9564734046448038,13.702737233647918,0.5400009155273438,1.1282535550175723,1.624001216888427,-0.8500275062040359,4.09802993998089,0.3869868553421938,2.8610155784346567,-2.7642237565220285,93.44268104439328,28.84917723879211,1.2370143615462306,11,-0.7950010299682617,-2.06500053405761,0.017498016357421875,0.9699983596801758,0.6599998474121094,4,0.07116788554052267,-1.0909078298503743,32.709999084472656,-1.2400004069010417,31.940000534057614,1.5348834630406332,31.489999771118164,0.07116788554052267 4687,2023-11-13,33.36999893188477,33.470001220703125,32.860000610351555,32.900001525878906,874833.0,0.01490261094439882,-1.2181871146283125,1.146335563226322,70.02210750942176,61.588252475843085,-1.2590852402319186,-2.285896054397149,-0.5821418712374609,0.4490169657196432,13.666935167789473,0.6100006103515696,1.1024578646375573,1.984999179840095,-0.6505035166203967,4.620501876300583,0.6672478316098491,3.302750528070341,-3.1356526395131077,95.6520765625949,27.496712031740046,1.3177513482302445,11,-1.0499982833862376,-2.359998703002937,-0.8899993896484446,-0.3099994659423899,-0.36999893188477273,0,0.03955647998427003,-1.5116081012748064,32.880001068115234,-1.0909078298503743,32.709999084472656,-1.2400004069010417,31.940000534057614,0.03955647998427003 4688,2023-11-14,34.0,34.09000015258789,33.259998321533196,33.439998626708984,754943.0,0.01887926545641161,1.243243103919354,1.1914988596426972,76.14878563103677,64.52970078436402,-1.709903386189545,-2.806167693340658,-1.2264961279410613,-0.192721103901782,14.083515903140997,0.8300018310546946,1.027467656740761,2.4540002822875984,-0.4094421196314215,5.317442684206618,1.0222790813280866,3.88572148324711,-3.5715144119284474,96.83098071294539,23.392635342651843,1.4317212009595108,11,-1.369999885559082,-2.6800003051757812,-1.7950000762939453,-0.9400005340576172,-1.75,1,0.01911769193761481,-1.2181871146283125,33.36999893188477,-1.5116081012748064,32.880001068115234,-1.0909078298503743,32.709999084472656,0.01911769193761481 4689,2023-11-15,34.389999389648445,34.790000915527344,34.0,34.0,907937.0,0.011470570283777848,-3.051293086583982,0.6964257736664046,68.17516967735203,65.54480978831911,-1.8246135498177907,-3.045963757309014,-1.6378961570234623,-0.6030068453059485,14.647527940279847,0.7900009155273438,1.0769858866698598,2.649499702453621,-0.43473185108331336,5.733731255990559,1.1073839256851556,4.19161547922209,-3.6685926364155854,87.05496743927681,15.527904000746148,1.5421157767684688,11,-1.4099988937378,-2.7199993133544993,-2.2325000762939524,-1.3299999237060618,-2.020000457763672,2,0.00872344409377468,1.243243103919354,34.0,-1.2181871146283125,33.36999893188477,-1.5116081012748064,32.880001068115234,0.00872344409377468 4690,2023-11-16,33.830001831054695,34.540000915527344,33.72999954223633,34.34000015258789,781845.0,-0.016283732728483602,-1.281684692380845,-1.3076900504714162,59.646547839892904,65.63708182084218,-1.1364310495110104,-2.2998729240587394,-1.0991553112518844,-0.05973236358170908,14.514998734403504,0.8100013732910156,1.1664269538300758,1.8965020179748606,-1.2042845366983173,4.997288572648042,0.3461087406382717,3.4468952953114496,-2.7017356615923873,58.798354933562415,-10.249164714336025,1.55039327733659,11,-0.8500013351440501,-2.1600017547607493,-1.6725025177002024,-0.7700023651123118,-0.9500007629394602,3,-0.024238943693132287,-3.051293086583982,34.389999389648445,1.243243103919354,34.0,-1.2181871146283125,33.36999893188477,-0.024238943693132287 4691,2023-11-17,34.47999954223633,34.549999237060554,33.75,33.790000915527344,677655.0,0.019213646940597018,-1.0779188609420005,-1.3529429364290018,66.38418322621108,66.2978933277801,-1.595181619135353,-2.672626570634133,-1.7568473636172328,-0.7293897511709844,13.773470410514493,0.799999237060554,1.355882684903083,2.2834997177124023,-0.7395298802063692,5.306529315631174,0.7719849187530201,3.795014516671788,-2.9855598981675158,83.937755219019,15.36598981211543,1.5115147989593853,11,-1.4999990463256836,-2.809999465942383,-2.4449996948242188,-1.4200000762939453,-2.0600013732910227,4,-0.040893267579221626,-1.281684692380845,33.830001831054695,-3.051293086583982,34.389999389648445,1.243243103919354,34.0,-0.040893267579221626 4692,2023-11-20,34.720001220703125,35.009998321533196,34.450000762939446,34.700000762939446,789890.0,0.006960605616389559,-1.1538348677694457,0.028986228362617345,71.90686029266007,68.11883457120935,-1.6619290308728267,-2.6142779971945203,-2.0754157271732083,-0.99775477297419,12.76263245613151,0.55999755859375,1.4121794504174616,2.2490013122558565,-0.6336068712152141,5.131609495726927,0.8076972205203248,3.690305403991392,-2.8960054494884595,83.42873709542451,14.089391717004048,1.4413040917355353,11,-1.5900020599365234,-2.94000244140625,-2.8200016021728516,-1.6600017547607422,-2.3899993896484304,0,-0.03398618270992915,-1.0779188609420005,34.47999954223633,-1.281684692380845,33.830001831054695,-3.051293086583982,34.389999389648445,-0.03398618270992915 4693,2023-11-21,34.5,34.860000610351555,34.5,34.549999237060554,686683.0,-0.006336440465674276,-13.400244144350063,-2.499904634750564,72.75404812922552,69.41596623729727,-1.0840581412703187,-2.1293453809513707,-1.9097880948140613,-0.8075244366400725,12.975036807722692,0.3600006103515554,1.4808704744387882,1.7915000915527344,-0.925102588730077,4.508102771835542,0.43319875141133224,3.14980143169414,-2.293683922747114,60.15634313234661,-12.117370220942128,1.3583013401414044,11,-1.145000457763679,-2.720001220703125,-2.6000003814697266,-1.4400005340576172,-2.020000457763672,1,-0.04347826086956519,-1.1538348677694457,34.720001220703125,-1.0779188609420005,34.47999954223633,-1.281684692380845,33.830001831054695,-0.04347826086956519 4694,2023-11-22,34.549999237060554,35.09000015258789,34.25,34.65999984741211,580740.0,0.0014492532481320541,-1.3662006640805493,2.2000457770652355,69.16666030883793,69.36951485772536,-0.8100835618358957,-1.8546493477120265,-2.002128220767169,-0.8893818012320054,12.707563728165388,0.8400001525878906,1.5184283930215372,1.5749993324279856,-0.7125277855224468,3.8625264503784145,0.4312357734527694,2.718762891403202,-2.0072412904940293,60.29406814841462,-13.59271377987131,1.1437635589752149,11,-0.7749996185302805,-2.7299995422363352,-2.6499996185302805,-1.4899997711181712,-2.7500000000000036,2,-0.06657016752097134,-13.400244144350063,34.5,-1.1538348677694457,34.720001220703125,-1.0779188609420005,34.47999954223633,-0.06657016752097134 4695,2023-11-23,34.61999893188477,34.799999237060554,34.31999969482422,34.549999237060554,879143.0,0.002026040415918029,1.232554425932859,-0.6363573311139266,70.21631434129812,69.38007521732625,-0.6488958425855387,-1.8028588183164374,-2.1606286163313015,-0.9834917847024016,13.60412075659898,0.47999954223633523,1.694874915754749,1.5089990615844826,-0.8322189241414506,3.8502170473104123,0.338390068721516,2.679608054447449,-1.7206270764752603,64.92528603109315,-9.01774652097751,1.1706089928629648,11,-0.6449985504150462,-2.799999237060554,-2.7199993133544993,-1.55999946594239,-2.349998474121101,3,-0.06499133649388322,-1.3662006640805493,34.549999237060554,-13.400244144350063,34.5,-1.1538348677694457,34.720001220703125,-0.06499133649388322 4696,2023-11-24,34.40999984741211,34.77000045776367,34.11999893188477,34.61999893188477,373310.0,-0.00606583162772012,1.549014914655828,-3.0000000000001017,66.15906200984976,68.95084793959602,-0.22243412466254142,-1.5220416184015377,-2.051132165236538,-0.801144642108433,13.80978536125031,0.6500015258788991,1.7924939854927544,1.2045000076293917,-1.1882829402561157,3.5972829555148955,0.008108533686637998,2.4008914815721454,-1.203940030397625,29.896963976718066,-40.356791707592066,1.1963914739427526,11,-0.2350006103515625,-2.5900001525878906,-2.452500343322754,-1.3500003814697266,-2.009998321533203,4,-0.04446378337929413,1.232554425932859,34.61999893188477,-1.3662006640805493,34.549999237060554,-13.400244144350063,34.5,-0.04446378337929413 4697,2023-11-27,33.90999984741211,34.259998321533196,33.84000015258789,34.22999954223633,580712.0,-0.0145306597563849,1.2105326560524075,1.5238147138964062,72.40742552592525,68.5351412612503,0.4047882314757274,-0.9319978272535252,-1.6498456371492836,-0.3259172540011903,13.903681576988136,0.5699996948242188,1.7384284662987781,0.6170000076293931,-1.7425638970488961,2.976563912307679,-0.562781944709748,1.7967819599685342,-0.44018838341735034,5.5999755859375,-67.88052427568431,1.1797819523391428,11,0.5,-2.0900001525878906,-2.2799997329711914,-1.119999885559082,-1.6399993896484375,0,-0.04393989045035385,1.549014914655828,34.40999984741211,1.232554425932859,34.61999893188477,-1.3662006640805493,34.549999237060554,-0.04393989045035385 4698,2023-11-28,34.130001068115234,34.290000915527344,33.56999969482422,33.75,671006.0,0.006487797749722413,1.0571441027569333,-1.1875044703526214,71.17990442590053,68.86900067775568,0.22927797056439658,-1.013358126013678,-1.9593349008559713,-0.5786049118920218,14.24035599758357,0.720001220703125,1.6731555920689871,0.716001129150392,-1.5480280147532497,2.980030273054034,-0.4160134428014288,1.848015701102213,0.9599990844726562,36.8421845158473,-37.726445815977165,1.1320145719518206,11,0.1999988555908203,-2.1400012969970703,-2.7575016021728516,-1.5800018310546875,-1.9799995422363281,1,-0.05273950133983807,1.2105326560524075,33.90999984741211,1.549014914655828,34.40999984741211,1.232554425932859,34.61999893188477,-0.05273950133983807 4699,2023-11-29,34.200000762939446,34.279998779296875,33.97999954223633,33.97999954223633,558887.0,0.0020509725354098673,-1.727250658898599,0.5789489534708441,66.66669511334426,69.6490170414725,0.14471054098800096,-0.9102919930041296,-2.1066367429740467,-0.6823335337973049,14.72447050747801,0.2999992370605469,1.5787900070288714,0.6465007781982379,-1.43399807412829,2.726999630524766,-0.39374864796502607,1.686750204361502,0.8595993804931723,51.21961809593725,-20.31104106193463,1.0402494261632638,11,0.12999916076660867,-2.210000991821282,-2.8725013732910085,-1.6500015258788991,-2.2300014495849574,2,-0.050292432231960116,1.0571441027569333,34.130001068115234,1.2105326560524075,33.90999984741211,1.549014914655828,34.40999984741211,-0.050292432231960116 4700,2023-11-30,34.880001068115234,35.139999389648445,34.200000762939446,34.200000762939446,3017384.0,0.019883049415386767,-1.7647006024974876,3.090893327784846,70.0803385125425,70.059700962176,-0.4142465446819159,-1.457904221278639,-2.8660132636597524,-1.3937283604068966,15.121212464282467,0.9399986267089986,1.380796548018175,1.1950010299682603,-0.871009931284803,3.26101199122132,0.16199554934173221,2.2280065105947884,-1.3100013732910156,83.43959413556962,14.074215524997598,1.0330054806265299,11,-0.5250015258789062,-2.210000991821289,-3.6500015258789062,-2.3300018310546875,-2.7900009155273438,3,-0.08830280208535313,-1.727250658898599,34.200000762939446,1.0571441027569333,34.130001068115234,1.2105326560524075,33.90999984741211,-0.08830280208535313 4701,2023-12-01,35.139999389648445,35.38999938964844,34.56999969482422,34.900001525878906,604409.0,0.0074540800909230764,1.2162217892012825,0.3529378765609465,68.63159872886149,69.69578301064281,-0.6378557397080371,-1.5658459183693267,-3.1994897508490325,-1.6745074290175879,15.606484411205887,0.8199996948242188,1.2985923886303752,1.3074993133544979,-0.7301347535132621,3.3451333802222543,0.28868227992062145,2.3263163467883743,-1.5385997009277403,86.2637339604533,19.388036165013972,1.0188170334338789,12,-0.6599998474121165,-1.8599996566772532,-3.737500190734867,-2.5900001525878977,-2.6599998474121165,4,-0.08167327779550893,-1.7647006024974876,34.880001068115234,-1.727250658898599,34.200000762939446,1.0571441027569333,34.130001068115234,-0.08167327779550893 4702,2023-12-04,34.669998168945305,35.2400016784668,34.610000610351555,35.0,623102.0,-0.01337510611458892,-1.8000237360550109,-1.3750198683917618,57.29846082244593,67.97849553211175,-0.19634068934264093,-0.9749231829888245,-2.773514349354574,-1.2311050514531914,16.004475897768682,0.6300010681152415,1.3221723477794427,0.7289981842040945,-1.2398206871470592,2.6978170555552445,-0.2554112514714788,1.7134076198796677,-0.9970544921874946,60.43948673449244,-2.53772153363051,0.9844094356755755,12,-0.18999862670897727,-1.389998435974114,-3.027498245239247,-2.1199989318847585,-2.3499984741210866,0,-0.0654743802409452,1.2162217892012825,35.139999389648445,-1.7647006024974876,34.880001068115234,-1.727250658898599,34.200000762939446,-0.0654743802409452 4703,2023-12-05,34.790000915527344,35.169998168945305,34.439998626708984,34.52000045776367,516099.0,0.003461285056816754,-2.395314177230878,-0.8181786655569251,54.62964761731507,66.36327189972032,-0.30271439366784136,-0.8801476051380703,-2.8886993081171752,-1.38414474658925,17.357635755925266,0.729999542236321,1.23914355539722,0.6840008735656724,-0.9434658022697349,2.3114675494010797,-0.12973246435203123,1.497734211483376,-1.0483750102539062,57.44691212397497,-2.381984388617809,0.8137333379177046,12,-0.3100013732910156,-1.5100011825561523,-3.425001144409176,-2.240001678466797,-2.0900001525878977,1,-0.0724346188976085,-1.8000237360550109,34.669998168945305,1.2162217892012825,35.139999389648445,-1.7647006024974876,34.880001068115234,-0.0724346188976085 4704,2023-12-07,34.93000030517578,35.18000030517578,34.09000015258789,34.419998168945305,994735.0,0.004024127219437679,1.1584115785259437,1.8888935983837276,64.10253902238128,65.68396353095179,-0.42816848777579963,-0.8270622772065366,-3.02022045292064,-1.5678794090850232,18.612538598980304,1.0900001525878906,1.0944922893885263,0.6745002746582003,-0.6330884739455485,1.982089023261949,0.020705900356325913,1.3282946489600747,-1.122439460527346,64.61543427419473,4.463839140953951,0.6537943743018746,12,-0.4500007629394531,-1.6500005722045898,-3.8275003433227504,-2.3800010681152344,-2.6899986267089773,3,-0.07958771127994946,-2.395314177230878,34.790000915527344,-1.8000237360550109,34.669998168945305,1.2162217892012825,35.139999389648445,-0.07958771127994946 4705,2023-12-08,35.220001220703125,35.47999954223633,34.830001831054695,34.950000762939446,639359.0,0.008302345061370398,-1.5490190211903823,0.5294104447469661,60.45198714211655,65.04984410120365,-0.6974532545073444,-0.9690629341726833,-3.288204684772161,-1.9040457023082809,19.41890001338124,0.6499977111816335,0.96355550441384,0.839001083374022,-0.317051950280721,1.995054117028765,0.2609745665466505,1.4170276002013935,-1.3491428342546925,81.29507656841758,23.154565324951015,0.5780265168273719,12,-0.6950016021728516,-1.8950014114379883,-4.3925008773803675,-2.670001983642578,-3.470001220703125,4,-0.09227716623241367,1.1584115785259437,34.93000030517578,-2.395314177230878,34.790000915527344,-1.8000237360550109,34.669998168945305,-0.09227716623241367 4706,2023-12-11,35.220001220703125,35.2599983215332,34.700000762939446,35.009998321533196,712659.0,0.0,2.862090738085578,0.7777871967674086,57.57575056989203,63.40188021719995,-0.6375127020368794,-0.8271772665965358,-3.2563851611175174,-1.9559488874417994,20.086352404456377,0.5599975585937571,0.8750961216442192,0.7220010757446289,-0.2540622316685557,1.6980643831578135,0.2339694220380366,1.2100327294512212,-1.2525943649074165,81.29507656841758,25.264725876841695,0.48803165370659085,12,-0.6950016021728516,-1.8950014114379883,-4.405000686645501,-2.670001983642578,-4.060001373291016,0,-0.08886998749663155,-1.5490190211903823,35.220001220703125,1.1584115785259437,34.93000030517578,-2.395314177230878,34.790000915527344,-0.08886998749663155 4707,2023-12-12,34.689998626708984,35.61000061035156,34.490001678466804,35.110000610351555,1061145.0,-0.015048341159130674,-1.731718436710628,-1.999981835025602,52.63155670102001,61.34095269221323,0.016503841802972374,-0.2036546316269181,-2.664281558172334,-1.4915176699460915,20.551440652155822,1.1199989318847585,0.7572805808392147,0.12599849700927734,-0.6951277803431992,0.9471247743617539,-0.28456464166696094,0.5365616356855156,-0.631836209726842,39.47357193588299,-15.372484585076215,0.41056313867623695,12,0.10500144958496094,-1.2999982833862305,-3.7899980545043874,-2.1399993896484375,-3.529998779296875,1,-0.06370709633787952,2.862090738085578,35.220001220703125,-1.5490190211903823,35.220001220703125,1.1584115785259437,34.93000030517578,-0.06370709633787952 4708,2023-12-13,34.650001525878906,34.919998168945305,34.40999984741211,34.59999847412109,937941.0,-0.0011529865209992662,-1.372083532939411,-0.11905432284903937,51.38891979498124,59.64342210128401,0.1542400619761537,-0.11854193266609059,-2.5623349282004,-1.5168725248317543,20.55030360060491,0.509998321533196,0.6832835198021598,0.05350131988525675,-0.7239242183484222,0.8309268581189357,-0.3352114492315863,0.4422140890020998,-0.4676920534272071,36.8421845158473,-16.599481324766394,0.3887127691168403,12,0.1999988555908203,-1.2600011825561523,-3.7500009536743093,-2.1000022888183594,-2.94000244140625,2,-0.06724391712694411,-1.731718436710628,34.689998626708984,2.862090738085578,35.220001220703125,-1.5490190211903823,35.220001220703125,-0.06724391712694411 4709,2023-12-14,34.689998626708984,35.36000061035156,34.529998779296875,34.650001525878906,1505119.0,0.0011543174334409656,-4.928529584065612,0.799893194995309,50.980387966498945,57.52120537394585,0.21351169692420058,-0.14220225345466275,-2.513817312476313,-1.620736425357407,20.238783062175102,0.8300018310546875,0.6167296328079956,0.07849845886230611,-0.6937101454911669,0.8507070632157792,-0.30760584331443397,0.4646027610390462,-0.3934738632252959,23.333216773213213,-27.472104809223747,0.38610430217673664,12,0.1600017547607422,-1.2599983215332031,-3.462497711181637,-2.1399993896484375,-2.5499992370605398,3,-0.05736517562838339,-1.372083532939411,34.650001525878906,-1.731718436710628,34.689998626708984,2.862090738085578,35.220001220703125,-0.05736517562838339 4710,2023-12-15,33.009998321533196,35.25,32.900001525878906,34.939998626708984,2776690.0,-0.04842895277263859,-1.186051298065322,-48.25350500715325,36.111098496373806,53.90781645922499,1.7884289056712532,1.5528300059752667,-0.7520381612713294,0.06689106194161099,19.53715972647611,2.3499984741210938,0.5066182353409516,-1.5605016708374109,-2.5608071332978426,-0.5601962083769791,-2.0606544020676267,-1.060348939607195,2.6000022888183665,4.058923720105029,-47.35086642566323,0.5001527312302163,12,1.2450027465820384,0.6450023651123118,-1.5399975776672257,-0.45999908447264914,-1.0999984741210866,4,-0.023326164259878324,-4.928529584065612,34.689998626708984,-1.372083532939411,34.650001525878906,-1.731718436710628,34.689998626708984,-0.023326164259878324 4711,2023-12-18,33.06999969482422,33.889999389648445,32.919998168945305,33.02000045776367,1028561.0,0.0018176727155991834,-6.759891359079276,-0.025906336349513087,40.86956810184913,52.08238393471423,1.5689062816816701,1.456451857830416,-0.7294892361425624,-0.002301341365182452,18.79066234403869,0.9700012207031392,0.4322380964461985,-1.4300003051757812,-2.634973174017418,-0.22502743633414468,-2.0324867395965995,-0.827513870754963,2.4858009338378935,6.272997283258963,-48.827501630784184,0.6024864344208193,12,1.1850013732910156,0.9650001525878906,-1.6574997901916468,-0.5200004577636719,-0.5900001525878906,0,-0.03991532225598449,-1.186051298065322,33.009998321533196,-4.928529584065612,34.689998626708984,-1.372083532939411,34.650001525878906,-0.03991532225598449 4712,2023-12-19,33.540000915527344,33.630001068115234,32.779998779296875,33.0,1380589.0,0.014212314032064688,1.3611134658585173,10.800183108262761,43.9175270705735,50.8921483184096,1.030082487490148,0.9418019703100526,-1.1197704331743523,-0.47582006982675296,17.738364037946862,0.8500022888183594,0.2799679124966872,-0.9009990692138672,-2.174236620012529,0.37223848158479456,-1.5376178446132016,-0.26438029381453276,1.9626837310791032,29.4574262344529,-26.797932483047187,0.6366187753993312,12,0.654998779296875,0.654998779296875,-2.0900006294250453,-0.9900016784667969,-0.6900024414062571,1,-0.07096007761327794,-6.759891359079276,33.06999969482422,-1.186051298065322,33.009998321533196,-4.928529584065612,34.689998626708984,-0.07096007761327794 4713,2023-12-20,33.0,33.97999954223633,31.540000915527344,33.700000762939446,1896675.0,-0.016100205747977547,2.8730188525012035,-1.296295511380481,38.72180478084525,48.07206673601671,1.4410068459091505,1.4373589063324914,-0.537241005289232,0.06100027982856915,17.05223061036105,2.4399986267089844,0.09683707585722345,-1.365999984741208,-2.7921383697627746,0.06013840028035844,-2.079069177251995,-0.6529307922304213,2.3937772119140632,38.21987437461928,-17.90113112074731,0.7130691925107849,12,0.5750007629394531,0.5750007629394531,-1.3349995613098145,-0.4500007629394531,-0.3600006103515554,2,-0.05575758038145118,1.3611134658585173,33.540000915527344,-6.759891359079276,33.06999969482422,-1.186051298065322,33.009998321533196,-0.05575758038145118 4714,2023-12-21,32.25,33.0,32.049999237060554,32.669998168945305,1100645.0,-0.022727272727272707,-1.3170758938955744,0.5999967302630462,25.602973055797364,44.19995405975902,1.9789811253482554,2.114632141571761,0.2567982524827386,0.8138048818452361,16.63176492997218,0.950000762939446,-0.014239833142276836,-2.001000022888185,-3.707950901156437,-0.29404914461993314,-2.8544754620223145,-1.1475245837540555,2.9125506341308594,19.137446352593273,-32.14293673344049,0.8534754391341267,12,1.3250007629394531,1.3250007629394531,-0.27500009536743164,0.2999992370605469,-0.20000076293944602,3,-0.01674421443495644,2.8730188525012035,33.0,1.3611134658585173,33.540000915527344,-6.759891359079276,33.06999969482422,-0.01674421443495644 4715,2023-12-22,32.36999893188477,32.630001068115234,32.110000610351555,32.259998321533196,749481.0,0.0037208971127060675,-1.536612143880555,-0.26190735694826717,23.61906242802057,40.4269887106622,1.57815449903309,1.915641993755834,0.16895632952543593,0.6974964574724893,16.188576761747893,0.520000457763679,-0.12663708585991174,-1.768501091003408,-3.659692087977156,0.12268990597033991,-2.714096589490282,-0.8229055925165341,2.5751987191298724,34.01633129101027,-12.308531752500038,0.9455954984868725,12,1.2050018310546804,1.2050018310546804,-0.04499864578247781,0.18000030517577414,-0.20999908447266336,4,-0.007105330547594657,-1.3170758938955744,32.25,2.8730188525012035,33.0,1.3611134658585173,33.540000915527344,-0.007105330547594657 4716,2023-12-27,32.880001068115234,33.360000610351555,32.400001525878906,32.400001525878906,815178.0,0.01575539552236771,-2.9999999999999702,4.3636079900119205,33.081327974974585,38.25474107443493,0.7837346525848901,1.3545895856929207,-0.28166727070586717,0.19402828837048958,15.655673476178983,0.9900016784667827,-0.2944823321910235,-1.1819990158081026,-3.1492000057069234,0.7852019740907181,-2.1655995107575166,-0.1983985208586887,1.8608847787701706,54.91806994970537,9.949882125751245,0.9836004949494108,12,0.5699996948242188,0.6949996948242188,-0.5550007820129395,-0.3300018310546875,-1.2000007629394531,2,-0.029501252712663906,-1.536612143880555,32.36999893188477,-1.3170758938955744,32.25,2.8730188525012035,33.0,-0.029501252712663906 4717,2023-12-28,32.419998168945305,32.799999237060554,32.029998779296875,32.77000045776367,853095.0,-0.013990355359690287,2.75610119186064,-0.7291721304309965,28.95203649096942,35.76175404065584,0.992217736481031,1.7889628791312546,0.23456024564719513,0.6517294161196787,15.574886808412163,0.8500022888183594,-0.49078868429193534,-1.5675018310546918,-3.6673258691177466,0.5323222070083595,-2.6174138500862156,-0.5175898120231679,2.128834582058616,36.065481504179466,-7.021675167104725,1.049912019031526,12,1.0300025939941477,1.1550025939941477,-0.09499788284301047,0.13000106811524148,-0.9099979400634659,3,0.0018507519025245944,-2.9999999999999702,32.880001068115234,-1.536612143880555,32.36999893188477,-1.3170758938955744,32.25,0.0018507519025245944 4718,2023-12-29,32.330001831054695,32.47999954223633,32.22999954223633,32.34999847412109,302403.0,-0.002775951356370432,-1.2727146622277707,0.057132892284510996,26.702530278295157,33.064214297522085,0.8029527751746741,1.8310736327464312,0.38121705181003307,0.7368015438483653,15.822400643268105,0.25,-0.6958193024812616,-1.567498207092278,-3.7921913719509632,0.6571949577664071,-2.679844789521617,-0.455151624662939,2.0383010098206356,22.55658937852136,-17.071780258181008,1.1123465824293424,12,1.0649986267089773,1.2449989318847585,0.12499713897704368,0.21999740600585227,-0.6800022125244212,4,0.01608402764044725,2.75610119186064,32.419998168945305,-2.9999999999999702,32.880001068115234,-1.536612143880555,32.36999893188477,0.01608402764044725 4719,2024-01-02,32.47999954223633,33.110000610351555,32.47999954223633,32.52000045776367,953336.0,0.004639582514268659,-30.499332443257323,2.0003815337671598,24.816154686013164,31.809220540815346,0.3425187162452801,1.629137510708368,0.2998176515673734,0.580785819531755,15.817727417944171,0.7799987792968608,-0.8583376863700423,-1.3315004348754869,-3.638417458311906,0.9754165885609325,-2.484958946593693,-0.17804192315728073,1.7186051831181217,33.83459724883283,-0.5016007479510805,1.1534585117182097,1,0.2800006866455078,1.095001220703125,0.08749961853027344,0.06999969482421875,-0.9899997711181641,1,0.004926103745908517,-1.2727146622277707,32.330001831054695,2.75610119186064,32.419998168945305,-2.9999999999999702,32.880001068115234,0.004926103745908517 4720,2024-01-03,31.79999923706055,32.61999893188477,31.690000534057614,32.56999969482422,997501.0,-0.020935970282004446,1.1379299761032935,19.249570856379847,22.058802446642545,29.719135468014617,0.9307040646099232,2.178240246036257,1.0590150736125459,1.2536269385560637,15.283237067096112,0.9299983978271591,-1.0481375143473315,-1.857500648498533,-4.27275847754397,0.5577571805469042,-3.065129563021255,-0.6498717339758109,2.2390892597042757,6.586748381895019,-20.908540695886877,1.2076289145227186,1,0.9600009918212855,1.7750015258789027,0.9975004196166957,0.7499999999999964,-4.059999465942386,2,0.00786163540874063,-30.499332443257323,32.47999954223633,-1.2727146622277707,32.330001831054695,2.75610119186064,32.419998168945305,0.00786163540874063 4721,2024-01-04,32.27000045776367,32.389999389648445,32.02000045776367,32.060001373291016,606915.0,0.014779912955323882,-1.5517087158980785,-0.2727259215956337,30.033010363894533,28.176411389494735,0.3746918836939557,1.5623015216688856,0.6994837388387793,0.7808832805045043,14.50669877323301,0.5900001525878942,-1.249438293949936,-1.2439994812011719,-3.629238716590436,1.141239754188092,-2.436619098895804,-0.05137986350653989,1.6191427841269075,40.845062855193646,14.250890414458851,1.1926196176946313,1,0.48999977111816406,1.3050003051757812,0.6274995803833008,0.279998779296875,-5.290000915527344,3,-0.003408757632201942,1.1379299761032935,31.79999923706055,-30.499332443257323,32.47999954223633,-1.2727146622277707,32.330001831054695,-0.003408757632201942 4722,2024-01-05,32.400001525878906,32.59000015258789,31.85000038146973,32.0,729283.0,0.004028542493681897,-1.114282755952295,1.9047774750227067,31.70732161177429,27.397024370709072,0.07372949942925544,1.3212600560902814,0.6834184435730748,0.658448148013818,13.601538861854284,0.7399997711181605,-1.2431444280514796,-1.0004985809326143,-3.3701090670831917,1.369111905217963,-2.185303824007903,0.18430666214267433,1.3481931764298807,50.00006716015989,23.6817769516803,1.1848052430752893,1,0.12499904632567649,1.1749992370605469,0.5974979400634766,0.14999771118164062,-5.1100006103515625,4,-0.022222258851686716,-1.5517087158980785,32.27000045776367,1.1379299761032935,31.79999923706055,-30.499332443257323,32.47999954223633,-0.022222258851686716 4723,2024-01-08,32.27000045776367,32.5,31.85000038146973,32.400001525878906,777006.0,-0.004012378456568877,2.939415307431747,-0.32500143050601765,30.60900610106492,27.95325026462769,0.09978375177448129,1.3204913268123022,0.9114300358599081,0.7827219506482379,12.891574689377617,0.6499996185302699,-1.2831659418312,-1.0044996261596708,-3.3306123835331505,1.3216131312138089,-2.1675560048464106,0.15855675252706902,1.345702617338226,40.845062855193646,13.564692863808226,1.1630563786867392,1,0.25500011444091086,1.3050003051757812,0.8449993133544922,0.279998779296875,-4.700000762939453,0,-0.02355129278279844,-1.114282755952295,32.400001525878906,-1.5517087158980785,32.27000045776367,1.1379299761032935,31.79999923706055,-0.02355129278279844 4724,2024-01-09,32.150001525878906,32.650001525878906,32.130001068115234,32.389999389648445,663386.0,-0.0037185909570043307,-2.714305177111717,1.8461222453711044,40.81200813475329,29.863577565375767,0.22809254940617052,1.2875546385723595,1.1471519788532234,0.9032632692071303,12.565730915465872,0.5200004577636719,-1.3855419779918918,-0.9854986190795927,-3.2257382220500617,1.2547409838908727,-2.1056184205648236,0.13462118240563825,1.3411594196485197,47.91672047636002,16.967866532103518,1.120119801485233,1,0.3749990463256765,1.4249992370605469,1.0099983215332031,0.36499786376953125,-4.730001449584961,1,-0.015552158121863835,2.939415307431747,32.27000045776367,-1.114282755952295,32.400001525878906,-1.5517087158980785,32.27000045776367,-0.015552158121863835 4725,2024-01-10,31.96999931335449,32.47999954223633,31.96999931335449,32.009998321533196,733296.0,-0.005598824385110057,-24.500643746130308,0.16666401754774388,38.5416745311602,30.470282738285277,0.3859775136133514,1.2770666496470433,1.3567738804681149,1.0865987523216099,11.98587463707537,0.5100002288818395,-1.4234643301814813,-1.0030007362365758,-3.0715023987784527,1.0655009263052975,-2.0372515675075142,0.0312500950343626,1.404092030372933,14.99984502814445,-18.28256280316961,1.0342508312709373,1,0.4300012588500941,1.6050014495849645,1.1900005340576207,0.5000000000000036,-4.840000152587887,2,-0.015014061699895609,-2.714305177111717,32.150001525878906,2.939415307431747,32.27000045776367,-1.114282755952295,32.400001525878906,-0.015014061699895609 4726,2024-01-11,32.09000015258789,32.31999969482422,31.86000061035156,32.130001068115234,698876.0,0.0037535452552630577,1.1904813805631413,1.0000476848982816,33.70787335560995,30.99870905657867,0.15883328780125794,0.9597581528792389,1.2484103062496885,0.9748143155029823,11.605972684826602,0.4599990844726598,-1.3150310289379519,-0.7264998435974093,-2.536684485445427,1.0836847982506086,-1.6315921645214146,0.17859247732659966,1.1740457654475236,29.999928474528275,-3.610731266036865,0.9050923209240087,1,0.3100004196166921,1.4850006103515625,1.422499656677246,0.37999916076660156,-4.770000457763672,3,-0.13555625929527837,-24.500643746130308,31.96999931335449,-2.714305177111717,32.150001525878906,2.939415307431747,32.27000045776367,-0.13555625929527837 4727,2024-01-12,32.47999954223633,32.77000045776367,32.139999389648445,32.290000915527344,612695.0,0.01215329971311907,-1.5714241228173067,-4.749856952126645,43.95348734053687,32.915482063494416,-0.247820851544148,0.4170862363111638,0.8864256150651357,0.5934664685326752,10.631546546406629,0.6800003051757812,-1.1928610633049672,-0.22600049972534464,-1.8103768982382178,1.358375898787525,-1.0181886989817812,0.5661876995310919,0.6806036756486051,68.47816396977255,33.98611368839421,0.7921881992564355,1,-0.07999897003174539,1.095001220703125,1.4000000953674316,-0.010000228881835938,-5.149999618530277,4,-0.16933497775601603,1.1904813805631413,32.09000015258789,-24.500643746130308,31.96999931335449,-2.714305177111717,32.150001525878906,-0.16933497775601603 4728,2024-01-15,32.31999969482422,32.47999954223633,32.259998321533196,32.360000610351555,293668.0,-0.004926103745908295,-1.749952317375393,-0.2105326560523247,50.943391376323184,35.818508362417745,-0.09989392678924958,0.41484751040196244,1.087665640220223,0.7459468513305296,9.72557234667051,0.2200012207031321,-1.1724805639136164,-0.2695002555847168,-1.5690621080374214,1.0300615968679878,-0.9192811818110656,0.3802806706416355,0.7433673849192601,50.54935841811623,13.531975684609513,0.6497809262263518,1,-0.08999919891357422,1.2550010681152344,1.559999942779541,0.14999961853027344,-4.770000457763668,0,-0.15563115181905118,-1.5714241228173067,32.47999954223633,1.1904813805631413,32.09000015258789,-24.500643746130308,31.96999931335449,-0.15563115181905118 4729,2024-01-16,32.700000762939446,32.740001678466804,31.920000076293945,32.02000045776367,830553.0,0.011757458901711537,1.1578928876173051,-16.99961853900723,54.156189074221075,39.384884654370914,-0.49774966660364584,-0.12847001731710606,0.763842030321662,0.36215641860234626,8.479997610918899,0.8200016021728587,-1.072225769440088,0.21000070571898988,-0.6390484163123347,1.059049827750318,-0.21452385529667595,0.6345252667346557,0.27196434695106575,92.30772455365863,52.64242342271814,0.4245245610156633,1,-0.3900003433227468,0.8750000000000071,1.1799988746643137,-0.7300014495849538,-5.200000762939446,1,-0.15688076294876774,-1.749952317375393,32.31999969482422,-1.5714241228173067,32.47999954223633,1.1904813805631413,32.09000015258789,-0.15688076294876774 4730,2024-01-17,32.240001678466804,32.400001525878906,31.8700008392334,32.380001068115234,699266.0,-0.01406724996147346,4.888886534141482,-0.20588136296827364,41.83674660983551,40.69641090391992,0.0348972870042914,0.2855240648933872,1.2487517423102403,0.8143753947139984,9.083241127619528,0.8299999237060476,-0.9581239861279158,-0.21149854660033185,-1.0305682638540432,0.607571170653376,-0.6210334052271875,0.19803631202652383,0.6460455797619176,41.75836613554435,3.856274927908366,0.4095348586268546,1,0.06999874114989524,1.3349990844726491,1.6399979591369558,-0.2700023651123118,-4.640001296997074,2,-0.14950376399614618,1.1578928876173051,32.700000762939446,-1.749952317375393,32.31999969482422,-1.5714241228173067,32.47999954223633,-0.14950376399614618 4731,2024-01-18,31.75,32.27000045776367,31.75,32.200000762939446,964884.0,-0.015198562436616658,-1.3111092273132225,3.214305177111829,41.51901215777586,41.78659874236454,0.49548542189499756,0.7078563886435845,1.7604181086923987,1.2971814359772154,9.77342649644251,0.5200004577636719,-0.8558217888351081,-0.6355002403259249,-1.4574489159092394,0.18644843525738963,-1.0464745781175822,-0.22452590253426763,1.055284477666639,0.0,-36.5591168432435,0.41097433779165765,1,0.5100002288818359,1.8250007629394531,2.174999713897705,0.2649993896484375,-4.840000152587891,3,-0.14551183745617002,4.888886534141482,32.240001678466804,1.1578928876173051,32.700000762939446,-1.749952317375393,32.31999969482422,-0.14551183745617002 4732,2024-01-19,31.15999984741211,32.0,31.04999923706055,31.79999923706055,1197124.0,-0.018582681971272108,-1.2093025318926307,1.4222184546264025,36.85392381928797,42.48047848883377,0.9958142165415609,1.1704186141017132,2.3556799749952546,1.8661034066932842,10.635146201804838,0.9500007629394496,-0.6702519010882426,-1.1065003395080595,-1.91368614214813,-0.2993145368679926,-1.5100932408280912,-0.7029074381880243,1.569367616526172,6.508902452237127,-30.506929083159275,0.4035929013200342,1,0.75,2.1700000762939453,2.7649998664855957,0.8549995422363281,-4.909999847412109,4,-0.12323492206007858,-1.3111092273132225,31.75,4.888886534141482,32.240001678466804,1.1578928876173051,32.700000762939446,-0.12323492206007858 4733,2024-01-22,31.15999984741211,31.54999923706055,30.88999938964844,31.29999923706055,774739.0,0.0,1.0625014901175176,0.2187492549412341,34.65119084899939,41.795943234861106,0.918379726492347,1.0809219405824066,2.3936104815374435,1.8384243511031428,10.391773965779779,0.6599998474121094,-0.5775799865943867,-1.014500331878665,-1.8865093090644365,-0.14249135469289342,-1.4505048204715507,-0.5784958432857792,1.4350181583759536,14.594601282148876,-21.880814176832036,0.4360044885928849,1,0.6700000762939453,1.9650001525878906,2.9325003623962402,0.9200000762939453,-4.559999465942379,0,-0.1229139904512595,-1.2093025318926307,31.15999984741211,-1.3111092273132225,31.75,4.888886534141482,32.240001678466804,-0.1229139904512595 4734,2024-01-23,31.709999084472656,31.959999084472656,31.170000076293945,31.38999938964844,802085.0,0.01765081000493729,-1.0789493497432603,-2.2857220708446033,48.9208629802898,42.949186395875515,0.3345879391007145,0.5147862685945057,1.874207745993715,1.2644616801095552,9.900876665301272,0.7999992370605469,-0.491366266436259,-0.43750104904174947,-1.3327962796322907,0.4577941815487918,-0.8851486643370237,0.010146566253521172,0.7145170597014427,54.30453872543808,13.468082655562284,0.4476476152952712,1,0.12000083923339844,1.4150009155273438,2.410001277923584,0.37000083923339844,-6.059999465942383,1,-0.13118889837650993,1.0625014901175176,31.15999984741211,-1.2093025318926307,31.15999984741211,-1.3111092273132225,31.75,-0.13118889837650993 4735,2024-01-24,32.139999389648445,32.34000015258789,31.85000038146973,31.90999984741211,619958.0,0.013560401059309557,-1.8000108991825978,0.71874925494126,48.42613905063113,44.58454925087787,-0.07684272671744452,0.07027449809859121,1.4556082645159805,0.8167468774645101,9.182811900994471,0.6300010681152344,-0.3725505693653943,0.003999233245856715,-0.8851499660656259,0.8931484325573358,-0.44057536640988104,0.448573832901598,-1.2500000000000036,86.20685119268467,43.49723462818575,0.4445745996557399,1,-0.3099994659423899,0.9300003051757741,2.0000009536743093,-0.05999946594238992,-6.769998550415046,2,-0.14436837205239283,-1.0789493497432603,31.709999084472656,1.0625014901175176,31.15999984741211,-1.2093025318926307,31.15999984741211,-0.14436837205239283 4736,2024-01-25,31.90999984741211,32.459999084472656,31.90999984741211,32.139999389648445,1089574.0,-0.007156177554577425,-3.782611580117095,-1.0,44.208022581546984,44.61283094432343,0.13962130419876928,0.23597660440957213,1.6890905654267598,1.022884157288921,9.280925823504283,0.5499992370605469,-0.3450153842133403,-0.17750024795532227,-0.9990236830118278,0.6440231871011832,-0.588261965483575,0.23326146957293048,-0.9910004425048804,64.96819465164752,22.22319731542906,0.4107617175282535,1,-0.09499931335448508,0.5249996185302734,2.0450010299682617,0.1700000762939453,-6.479999542236328,3,-0.13506736090730254,-1.8000108991825978,32.139999389648445,-1.0789493497432603,31.709999084472656,1.0625014901175176,31.15999984741211,-0.13506736090730254 4737,2024-01-26,32.47999954223633,33.040000915527344,31.90999984741211,32.060001373291016,1069089.0,0.017862729475081718,-2.1388865341414824,-1.8260826298243014,52.248383247033,44.757830041068964,-0.48095605829836785,-0.34709310132203797,1.1134723699995916,0.4360862532508776,8.981021150053795,1.1300010681152344,-0.27318797906100656,0.38949937820434855,-0.43755620088240477,1.2165549572911019,-0.024028411339031663,0.8030271677477252,-1.499360150146483,73.95344298362339,29.688855756220924,0.4135277895433774,1,-0.5149993896484375,-0.04500007629394531,1.6650009155273438,-0.39999961853027344,-7.479999542236328,4,-0.1714901408043773,-3.782611580117095,31.90999984741211,-1.8000108991825978,32.139999389648445,-1.0789493497432603,31.709999084472656,-0.1714901408043773 4738,2024-01-29,32.84999847412109,33.59999847412109,32.549999237060554,32.700000762939446,842312.0,0.011391592890991786,-3.6666553638793484,0.3571389645776567,57.11378725628002,45.086452061297734,-0.8581076352522352,-0.7126770741827144,0.7217285913894145,0.053665195825729484,8.900260479941437,1.1199989318847585,-0.17475403971495496,0.7334984779357825,-0.15562364745704116,1.6226206033286097,0.2889374152393671,1.1780595406321943,-1.7457973906249933,69.13578211941885,24.286678263823283,0.4445610626964134,1,-0.604999542236321,-0.41499900817870383,1.345001220703132,-0.769998550415032,-8.019998550415036,0,-0.200913204891638,-2.1388865341414824,32.47999954223633,-3.782611580117095,31.90999984741211,-1.8000108991825978,32.139999389648445,-0.200913204891638 4739,2024-01-30,32.639999389648445,33.11999893188477,32.34999847412109,32.81999969482422,556521.0,-0.006392666490930843,-1.0263112984992215,-1.2000203453624816,56.76767910296809,46.7454445605347,-0.7347853394276456,-0.5165609510332558,0.8945215202412058,0.24430636985571397,9.475459537842527,0.7700004577636861,-0.16586345462680185,0.5154994010925336,-0.39012000639291244,1.4211188085779831,0.06268969734981056,0.9683091048352566,-1.3361345149023514,45.142849669156874,-3.338147484519915,0.4528097037427242,1,-0.395000457763679,-0.395000457763679,0.9350013732910085,-0.5599994659423899,-7.739999771118171,1,-0.18504899268148456,-3.6666553638793484,32.84999847412109,-2.1388865341414824,32.47999954223633,-3.782611580117095,31.90999984741211,-0.18504899268148456 4740,2024-01-31,32.049999237060554,32.810001373291016,32.029998779296875,32.72999954223633,779420.0,-0.018075985405042738,-1.1666701987877761,3.777773068283075,49.63098773947445,47.646775180723424,-0.19508684485178662,0.09816168871687836,1.457745710666643,0.8148340567762418,9.126644281231837,0.7800025939941406,-0.19783392639784836,-0.0870007514953528,-0.9805826097336876,0.806581106742982,-0.5337916806145202,0.3597901776238146,-0.562443674364463,8.283994284721565,-40.777667787973904,0.4467909291191678,1,0.19499969482421164,0.19499969482421164,1.5250015258788991,0.030000686645500707,-7.0000000000000036,2,-0.19968798037067448,-1.0263112984992215,32.639999389648445,-3.6666553638793484,32.84999847412109,-2.1388865341414824,32.47999954223633,-0.19968798037067448 4741,2024-02-01,32.15999984741211,32.40999984741211,31.709999084472656,32.0,1019247.0,0.003432156410922982,1.121214923561541,-0.23529378765609643,46.88716213207462,48.76157943769972,-0.2691129382397861,-0.021610408579398666,1.3007407175921202,0.6889963825492984,8.705586557616856,0.7000007629394531,-0.27717156560166245,0.028499889373776455,-0.8629867949444403,0.9199865736919897,-0.4172434527853284,0.47424323153288483,-0.5034488518020197,23.80957186569041,-21.854352679709216,0.44574334215910744,2,0.08499908447265625,0.08499908447265625,1.4150009155273438,-0.07999992370605469,-6.869998931884766,3,-0.21113181095755185,-1.1666701987877761,32.049999237060554,-1.0263112984992215,32.639999389648445,-3.6666553638793484,32.84999847412109,-0.21113181095755185 4742,2024-02-02,31.68000030517578,32.18000030517578,31.68000030517578,32.09999847412109,795420.0,-0.014925358971198954,-1.3809627611262891,-2.6249910592947128,44.13919874576084,49.815802537339884,0.3267689824901794,0.4233901753024938,1.719451956765944,1.1138017654823358,8.52391079893467,0.5,-0.2789163962910912,-0.41549959182739116,-1.3193969044879026,0.4883977208331167,-0.8674482481576433,0.03644906450286456,1.9199981689453054,0.0,-43.18514828765822,0.4519486563302542,2,0.7049989700317383,0.5649986267089844,1.8325004577636719,0.39999961853027344,-6.489999771118168,4,-0.19728535163488914,1.121214923561541,32.15999984741211,-1.1666701987877761,32.049999237060554,-1.0263112984992215,32.639999389648445,-0.19728535163488914 4743,2024-02-05,31.51000022888184,31.82999992370605,30.989999771118164,31.440000534057614,1173242.0,-0.00536616397273737,1.366200664080563,-0.1666666666666864,38.66665746294934,48.6764463687465,0.6164656653688034,0.5623664051098949,1.832017064210671,1.2411099062466668,8.630982466061399,0.8400001525878871,-0.24696096119387434,-0.5474996566772425,-1.4838277109161275,0.38882839756164245,-1.015663683796685,-0.07933562955780005,2.0515982818603398,24.41317665010356,-12.0395258507751,0.4681640271194424,2,0.7849988937377894,0.7349987030029261,2.0025005340576136,0.5699996948242152,-5.860000610351566,0,-0.206601084785611,-1.3809627611262891,31.68000030517578,1.121214923561541,32.15999984741211,-1.1666701987877761,32.049999237060554,-0.206601084785611 4744,2024-02-06,31.649999618530273,31.85000038146973,30.959999084472656,31.40999984741211,947130.0,0.004443014555109759,1.781248416754812,3.428583106266682,44.0162043440362,48.18645362356928,0.5219488075626444,0.403684612557754,1.6334134547549723,1.065026431984407,8.9524358050358,0.8900012969970739,-0.13115268196153806,-0.38250017166137695,-1.3349898056189815,0.5699894622962276,-0.8587449886401757,0.09374464531742532,1.8087349426269483,37.29728002111484,1.4530959414477636,0.4762448169788018,2,0.6299991607666016,0.5949993133544922,1.835000991821289,0.43000030517578125,-6.379999160766602,1,-0.21548182549838912,1.366200664080563,31.51000022888184,-1.3809627611262891,31.68000030517578,1.121214923561541,32.15999984741211,-0.21548182549838912 4745,2024-02-07,31.489999771118164,31.670000076293945,31.15999984741211,31.59000015258789,790231.0,-0.005055287498911487,2.9230752301654257,-0.41666865349005394,47.173908446367996,48.51599649743828,0.6482168164346191,0.554299523023424,1.7294849334552964,1.1648124431757765,9.105362890626099,0.5100002288818359,-0.00025275764731702566,-0.5185000419616728,-1.5013266178021283,0.46432653387878275,-1.009913329881897,-0.027086754041445005,1.8188106614379862,36.55175226053579,-3.668412095428536,0.49141328792022704,2,0.7899990081787109,0.7549991607666016,1.6775007247924805,0.5900001525878906,-6.7899990081787145,2,-0.20927279137779076,1.781248416754812,31.649999618530273,1.366200664080563,31.51000022888184,-1.3809627611262891,31.68000030517578,-0.20927279137779076 4746,2024-02-08,27.739999771118164,29.26000022888184,27.0,29.0,7084734.0,-0.11908542480966944,1.5393251203075697,12.599954223807435,27.963906851538596,45.81772134238335,4.184546433785076,4.175794084745348,5.377433106548594,4.828349155553752,10.208721922333188,4.489999771118164,-0.07751886095557126,-4.051000022888182,-6.196034853094638,-1.9059651926817267,-5.12351743799141,-2.9784826077849544,5.427881980552975,14.285709025514285,-28.951225959333136,1.072517415103227,2,2.5599994659423793,2.5599994659423793,5.4275007247924805,4.340000152587891,-2.9599990844726527,3,-0.09697190181156168,2.9230752301654257,31.489999771118164,1.781248416754812,31.649999618530273,1.366200664080563,31.51000022888184,-0.09697190181156168 4747,2024-02-09,26.979999542236328,28.04999923706055,26.899999618530273,27.78000068664551,2263507.0,-0.02739726875099402,-1.3958300633596794,0.634921427846985,25.469472111955085,42.30168632634725,4.562076998309006,4.745948459496994,6.040565112414086,5.501379072620324,12.00977003335051,1.149999618530277,-0.21804634731900308,-4.5360002517700195,-7.545251995721799,-1.526748507818244,-6.040626123745909,-3.03137437979413,5.694451669301117,1.6161598257723977,-43.37486147420847,1.5046258719758885,2,3.029999732971195,3.269999504089352,6.187500953674316,5.100000381469727,-2.0799999237060547,4,-0.06263894200825859,1.5393251203075697,27.739999771118164,2.9230752301654257,31.489999771118164,1.781248416754812,31.649999618530273,-0.06263894200825859 4748,2024-02-12,27.290000915527344,27.32999992370605,26.6299991607666,26.79999923706055,890473.0,0.01149004368238482,1.4561443428678689,-0.6125012218934628,23.309185866083766,38.58407596669344,3.777716402167094,4.2581060020724415,5.62820816423833,5.109638228058053,13.950298545487428,0.7000007629394496,-0.3298080555985976,-3.9744989395141594,-7.49770583910135,-0.45129203992696887,-5.736102389307753,-2.2128954897205624,4.807005136709385,12.643708820279562,-29.881647035861086,1.761603449793596,2,2.429999351501465,2.8249979019165004,5.759999752044678,4.789999008178711,-2.3100013732910156,0,-0.07695127559614268,-1.3958300633596794,26.979999542236328,1.5393251203075697,27.739999771118164,2.9230752301654257,31.489999771118164,-0.07695127559614268 4749,2024-02-13,27.56999969482422,28.270000457763672,27.29999923706055,27.29999923706055,991510.0,0.010260123484919337,-6.18518204552214,0.5510194548894098,21.89421132397709,35.50221192052706,3.0205499594828744,3.7672222169258944,5.244740425472401,4.755244850015401,15.132356077317857,0.9799995422363281,-0.542256597194033,-3.438000106811522,-7.255811841617238,0.3798116279941901,-5.34690597421438,-1.5290942394086642,3.870965530436095,18.65080085921499,-17.59115558252595,1.9089058674028563,2,1.9499998092651367,2.5449991226196254,5.480000972747803,4.510000228881836,-2.879999160766605,1,-0.06964091757514201,1.4561443428678689,27.290000915527344,-1.3958300633596794,26.979999542236328,1.5393251203075697,27.739999771118164,-0.06964091757514201 4750,2024-02-14,27.420000076293945,27.85000038146973,27.31999969482422,27.56999969482422,840986.0,-0.005440682632957494,-2.028572051378487,-0.5555532008081566,22.111793412986955,32.749393173961764,2.7320173789143745,3.7287811026898403,5.265472973872839,4.825070867898518,16.314847660262167,0.5300006866455114,-0.8463032988257027,-3.3469996452331543,-7.4362359201842665,0.7422366297179579,-5.391617782708714,-1.3023815077575982,3.4436492212271226,30.038045425338534,-2.464061318460839,2.0446181374755565,2,1.984999656677246,2.694998741149899,5.630000591278076,4.829999923706055,-3.299999237060547,2,-0.07840990563632644,-6.18518204552214,27.56999969482422,1.4561443428678689,27.290000915527344,-1.3958300633596794,26.979999542236328,-0.07840990563632644 4751,2024-02-15,27.1299991607666,27.649999618530273,26.8700008392334,27.059999465942386,1190730.0,-0.0105762550955667,-2.4666847512800514,-0.4666658189539837,15.57270669513845,29.57533850167039,2.495954338371341,3.852432780424735,5.411789970960626,5.03463335535919,17.49471365209522,0.779998779296875,-1.1750025344312327,-3.4060005187988267,-7.773899360348565,0.9618983227509119,-5.5899499395737,-1.2220510980239574,3.225612120343932,30.487780766730282,3.0956030640468057,2.1839494207748698,2,2.1100006103515625,2.9849996566772425,5.85750150680542,5.120000839233398,-2.4499988555908203,3,-0.0895686868041351,-2.028572051378487,27.420000076293945,-6.18518204552214,27.56999969482422,1.4561443428678689,27.290000915527344,-0.0895686868041351 4752,2024-02-16,27.31999969482422,27.88999938964844,27.26000022888184,27.28000068664551,1057769.0,0.0070033372626263635,-14.749994039531236,0.5714168937329482,13.570496257425134,26.78687614550103,1.8131163173791833,3.541577154448909,5.092502752398822,4.782525444463801,17.798101939653975,0.7600002288818395,-1.4449270632833944,-3.023999977111817,-7.608621088962863,1.560621134739229,-5.316310533037338,-0.7316894211862959,2.5885381318450413,42.07317002255089,19.136697751613166,2.292310555925523,2,1.9200000762939453,2.7949991226196254,5.667500972747803,5.585000991821289,-1.6499996185302734,4,-0.09297214628666017,-2.4666847512800514,27.1299991607666,-2.028572051378487,27.420000076293945,-6.18518204552214,27.56999969482422,-0.09297214628666017 4753,2024-02-19,27.32999992370605,27.54999923706055,27.149999618530273,27.399999618530273,557959.0,0.00036604059273570577,1.1621663419009396,-1.7500357636738888,14.073081637346093,23.45986251142435,1.2827199391231474,3.404480418171911,4.946797792105546,4.733796186314624,17.968271091491207,0.399999618530277,-1.7388717223965386,-2.8224997520446813,-7.580295775116884,1.935296271027525,-5.201397763580783,-0.4436017405085799,2.185113263054891,32.85708641517789,12.203726068920378,2.378898011536103,2,1.8199996948242223,2.784998893737793,5.65750074386597,6.060000419616703,-1.9300003051757777,0,-0.08891329352211208,-14.749994039531236,27.31999969482422,-2.4666847512800514,27.1299991607666,-2.028572051378487,27.420000076293945,-0.08891329352211208 4754,2024-02-20,27.54999923706055,27.6200008392334,27.11000061035156,27.26000022888184,699416.0,0.008049737064348639,1.3720818824991132,-4.142861035422133,17.948720038733782,20.21261935502055,0.4693291240534201,3.011232175583089,4.586338931715918,4.476911995063983,18.785537299050333,0.5100002288818395,-2.005493135043931,-2.394500446319576,-7.22871803228578,2.439717139646625,-4.81160923930268,0.022608346663524514,1.618900266581072,66.66660433492353,42.61247645656362,2.4171087929831008,2,0.3950004577636683,2.5649995803832937,5.352501392364498,5.8400011062622035,-1.8400001525878942,1,-0.09328492798529853,1.1621663419009396,27.32999992370605,-14.749994039531236,27.31999969482422,-2.4666847512800514,27.1299991607666,-0.09328492798529853 4755,2024-02-21,27.5,27.76000022888184,27.36000061035156,27.54999923706055,687041.0,-0.0018148543900244896,-1.4242546845919892,-0.17241175193860858,16.522985198314956,18.941405837995703,-0.1186510229070663,2.8414747713022805,4.483052628018346,4.494310986570149,20.152884911634057,0.39999961853028054,-2.2590589707406927,-2.2124997138977065,-7.048434575899336,2.623435148103919,-4.6304671448985175,0.20546771710310452,1.364231462496619,61.764711382212425,36.1231413878872,2.417967431000813,2,-0.05000019073486328,2.614998817443844,5.442500591278076,5.890000343322754,-2.39999961853027,2,-0.10218179876154132,1.3720818824991132,27.54999923706055,1.1621663419009396,27.32999992370605,-14.749994039531236,27.31999969482422,-0.10218179876154132 4756,2024-02-22,27.60000038146973,27.940000534057614,27.46999931335449,27.709999084472656,871485.0,0.003636377507990174,-1.5405413764839424,2.200007629510721,18.996960706588652,18.2222379040661,-0.26887368790509214,2.5318326140384606,4.227768303167572,4.366591319592221,21.680546349382777,0.470001220703125,-2.593616461602359,-1.8969993591308558,-6.7046600283265825,2.9106613100648673,-4.300829693728719,0.5068309754670075,0.9961232048192876,59.03612242881423,28.905556833465475,2.4038303345978616,2,-0.1500005722045934,2.514998435974114,5.342500209808346,5.789999961853024,-2.7900009155273438,3,-0.1260869381934051,-1.4242546845919892,27.5,1.3720818824991132,27.54999923706055,1.1621663419009396,27.32999992370605,-0.1260869381934051 4757,2024-02-23,26.90999984741211,27.54999923706055,26.90999984741211,27.53000068664551,1058755.0,-0.025000019004379315,-1.0645113656290204,5.636437724333068,17.60563285689919,17.588509791934477,0.4583539938811576,2.9335516805531796,4.768351590635557,5.042302381863401,23.530282548664204,0.6900005340576207,-2.9949018791608566,-2.308499908447267,-7.033186276738498,2.416186459843967,-4.670843092592882,0.053843275698348236,1.450188807814218,0.0,-29.579239150051208,2.3623431841456166,2,0.6600008010864258,3.2049989700317347,6.007500648498535,6.4800004959106445,-1.8699989318847656,4,-0.08286880545823505,-1.5405413764839424,27.60000038146973,-1.4242546845919892,27.5,1.3720818824991132,27.54999923706055,-0.08286880545823505 4758,2024-02-26,26.25,26.790000915527344,25.979999542236328,26.440000534057614,1574681.0,-0.024526192908008504,-1.2191774379394404,0.30645205947227294,14.56693553938294,16.774368038090685,1.067583380882276,3.239852870105601,5.269473699001672,5.683550826063531,25.010498147608747,0.9300003051757812,-2.9598517178049235,-2.6384998321533217,-7.214842889334207,1.9378432250275637,-4.926671360743764,-0.35032830356287903,1.9025659158911594,13.775526588523826,-14.214926364823446,2.2881715285904427,2,0.7100000381469727,3.5399990081787074,6.369999885559082,7.079999923706055,-1.2000007629394496,0,-0.022095235188802076,-1.0645113656290204,26.90999984741211,-1.5405413764839424,27.60000038146973,-1.4242546845919892,27.5,-0.022095235188802076 4759,2024-02-27,26.60000038146973,26.68000030517578,26.1200008392334,26.3700008392334,1098407.0,0.013333347865513545,1.871796627411088,-1.210520503940211,18.693991486535083,16.39461226848492,0.631977944087776,2.544613396805225,4.760097475310072,5.328938589947171,26.858834819925043,0.5599994659423828,-2.811230332922783,-1.986499500274654,-6.310684883752341,2.3376858832030294,-4.148592192013496,0.17559319146418773,1.248406242109752,31.632679872130094,4.529981651427342,2.1620926917388417,2,0.35999965667724254,3.1899986267089773,5.877499580383297,6.64999961853027,0.11999893188475852,1,-0.045112809989860336,-1.2191774379394404,26.25,-1.0645113656290204,26.90999984741211,-1.5405413764839424,27.60000038146973,-0.045112809989860336 4760,2024-02-28,25.649999618530273,26.670000076293945,25.520000457763672,26.63999938964844,1447027.0,-0.03571431388404234,1.1904730764410003,-4.304355397807323,29.141723937862423,17.902280851009806,1.4578039667407872,3.152171701728726,5.590557036830688,6.274185302691244,29.374986976865973,1.1499996185302734,-2.690319977007814,-2.6165002822875962,-6.806650577330068,1.5736500127548751,-4.711575429808832,-0.5214251347663605,1.9368300136611687,5.371865978024514,-22.38744421293562,2.0950751475212366,2,1.080000877380371,3.909999847412106,6.827500343322754,7.600000381469727,1.6400012969970703,2,0.00233916050037819,1.871796627411088,26.60000038146973,-1.2191774379394404,26.25,-1.0645113656290204,26.90999984741211,0.00233916050037819 4761,2024-02-29,25.3700008392334,25.85000038146973,25.20000076293945,25.649999618530273,3101110.0,-0.010916131908812798,-1.0967765752573375,0.28282711518269027,32.22959758318342,19.975514331649613,1.6336925817389556,3.0539777030177433,5.743362004277323,6.546955243239925,32.240577876130224,0.6499996185302805,-2.589077570129138,-2.5569991111755357,-6.512611200467848,1.3986129781167769,-4.534805155821694,-0.5791930665293776,1.8861361250495996,7.234050496885061,-22.84770910782522,1.977806044646157,2,1.1999998092651332,4.029998779296868,7.079998970031738,7.879999160766602,1.8399982452392578,3,-0.010642508822708674,1.1904730764410003,25.649999618530273,1.871796627411088,26.60000038146973,-1.2191774379394404,26.25,-0.010642508822708674 4762,2024-03-01,25.43000030517578,25.53000068664551,25.01000022888184,25.01000022888184,980589.0,0.002364976900181892,-1.4761922062116395,-1.5000068119890881,28.27101470976217,21.553062450806955,1.4275219782101622,2.636933004917733,5.539091602387366,6.4750526363415055,35.25680033561979,0.5200004577636719,-2.4828932773854078,-2.184499645233153,-5.870018642319572,1.501019351853266,-4.027259143776362,-0.34174014668994346,1.4560321428653786,23.595500802050353,-8.332995125119847,1.8427594985432099,3,1.0450000762939453,3.8749990463256836,6.694999694824219,7.819999694824219,2.559999465942383,4,-0.024380685481439235,-1.0967765752573375,25.3700008392334,1.1904730764410003,25.649999618530273,1.871796627411088,26.60000038146973,-0.024380685481439235 4763,2024-03-04,25.0,25.63999938964844,24.8799991607666,25.43000030517578,1212001.0,-0.016909174204306376,-1.2686506829426707,-1.023810064441133,20.99323343362356,21.89134171690582,1.6676225370141289,2.6922467506210594,5.834258283239432,6.874401702861693,37.6050816421054,0.7600002288818395,-2.3130699529540735,-2.2889999389648423,-5.662618057373347,1.0846181794436625,-3.975808998169093,-0.6021908797605917,1.5108260042092958,6.666709052164892,-25.828407616649734,1.6868090592042524,3,1.4099998474121094,4.239998817443844,7.199999809265137,8.25,2.8099994659423864,0,0.0016000366210937589,-1.4761922062116395,25.43000030517578,-1.0967765752573375,25.3700008392334,1.1904730764410003,25.649999618530273,0.0016000366210937589 4764,2024-03-05,24.82999992370605,25.1299991607666,24.6299991607666,24.76000022888184,1062469.0,-0.006800003051757986,-2.0302862163036943,-0.16278987242950035,20.898879679325574,22.377552214795887,1.5770600574288238,2.450764160480066,5.888847783047147,7.017081278213997,40.09255000908101,0.5,-2.151251902157451,-2.1180000305175817,-4.97471563893594,0.738715577900777,-3.546357834726763,-0.6896422263084006,1.3546607118147058,9.803954567723762,-22.051777637813053,1.42835780420918,3,1.4549999237060582,4.044999122619636,7.509999275207523,8.420000076293949,2.4899997711181676,1,0.008860222071304102,-1.2686506829426707,25.0,-1.4761922062116395,25.43000030517578,-1.0967765752573375,25.3700008392334,0.008860222071304102 4765,2024-03-06,24.899999618530273,25.51000022888184,24.79999923706055,25.15999984741211,1080760.0,0.0028191580764924673,-2.0869541781211476,-3.714305177112094,23.640664496888448,22.893519302606975,1.2286731211960316,1.9623552982700403,5.698002882131625,6.912865240626811,42.49203580358844,0.7100009918212891,-2.004941593815559,-1.7185003280639641,-3.7784978885037575,0.3414972323758292,-2.748499108283859,-0.6885015478440693,0.9737287220396524,22.131162918678175,-9.488746051899238,1.0299987802198967,3,1.1899995803833008,3.820000648498535,7.344999313354492,8.350000381469727,1.7000007629394567,2,0.07309235834163608,-2.0302862163036943,24.82999992370605,-1.2686506829426707,25.0,-1.4761922062116395,25.43000030517578,0.07309235834163608 4766,2024-03-07,25.04999923706055,25.209999084472656,24.520000457763672,24.709999084472656,1166945.0,0.006024081157762318,1.0909054128254776,-1.307691743388489,22.911680169849916,23.48308011515706,0.758702031697073,1.6869873302976295,5.409968091188318,6.739393114164795,42.011919453475535,0.6899986267089844,-1.9275596579602343,-1.4340006828308063,-3.5365144531630364,0.6685130875014238,-2.4852575679969213,-0.38274379766469124,0.5749832675487099,47.32136470924843,16.320490524266212,1.0512568851661146,3,0.6050014495849574,3.41500091552734,7.194999694824215,8.20000076293945,1.2800006866455007,3,0.08942122741276548,-2.0869541781211476,24.899999618530273,-2.0302862163036943,24.82999992370605,-1.2686506829426707,25.0,0.08942122741276548 4767,2024-03-08,25.290000915527344,25.520000457763672,25.09000015258789,25.18000030517578,867706.0,0.00958090561981817,-1.9655099839520138,0.3235310617195267,26.923088541107234,24.855986004237536,0.2958489851347217,1.3848873762342997,5.046703631716106,6.477555223252299,41.28305401263209,0.47000122070312145,-1.8389899423467284,-1.1094990730285659,-3.2632958656089848,1.044297719551853,-2.186397469318777,-0.03260067673835465,-0.7700004577636719,68.75010643696696,36.41494949195643,1.07689839629021,3,0.3099994659423828,3.059999465942383,6.954998016357422,7.959999084472656,0.9099998474121058,4,0.07591926055512666,1.0909054128254776,25.04999923706055,-2.0869541781211476,24.899999618530273,-2.0302862163036943,24.82999992370605,0.07591926055512666 4768,2024-03-11,25.190000534057614,25.670000076293945,25.07999992370605,25.290000915527344,953291.0,-0.00395414700868324,-2.6874824912232005,-0.9090893327785037,22.558161919661714,25.285338274584937,0.25666729554344414,1.3908014773476651,5.022639102327055,6.555075884536787,40.30872576802372,0.5900001525878942,-1.8064462388828382,-1.1044994354248097,-3.2801488804896586,1.0711500096400393,-2.192324157957234,-0.0166747128923852,-0.6700000762939418,58.260895525358315,29.018077922821107,1.0878247225324242,3,0.40499973297119496,2.9949998855590856,7.124998569488529,8.059999465942386,0.6099987030029368,0,0.11115518768151156,-1.9655099839520138,25.290000915527344,1.0909054128254776,25.04999923706055,-2.0869541781211476,24.899999618530273,0.11115518768151156 4769,2024-03-12,25.649999618530273,25.93000030517578,25.020000457763672,25.25,1392498.0,0.018261178035734016,-1.1162819065530831,-3.999980926586289,30.360934268568514,25.420806089107835,-0.39365833494776936,0.8217153700833109,4.436526772464994,6.079514546161267,40.356849789022064,0.9099998474121094,-1.6871934739660617,-0.5485003471374519,-2.655533734352467,1.5585330400775632,-1.6020170407449612,0.5050163464700574,-1.0839991760253902,80.14179312434561,52.74025531752694,1.0535166936075082,3,-0.4249992370605469,2.535000801086426,6.619999408721924,7.600000381469727,0.0699996948242152,1,0.08421052161933251,-2.6874824912232005,25.190000534057614,-1.9655099839520138,25.290000915527344,1.0909054128254776,25.04999923706055,0.08421052161933251 4770,2024-03-13,25.270000457763672,25.690000534057614,25.20000076293945,25.399999618530273,1236432.0,-0.014814782316490915,-2.6296474211800653,-0.32499821185895145,26.653306306826366,24.80121816951261,-0.08183666053621153,1.0881745324899548,4.705318678654898,6.450046385154451,40.407574491913685,0.48999977111816406,-1.4789360917027352,-0.8209995269775376,-2.8845669514772823,1.242567897522207,-1.85278323922741,0.21078418527233467,-0.6221600234985338,53.19149511799861,28.56086257023253,1.0317837122498728,3,-0.04500007629394531,2.8249998092651367,6.992498397827148,7.979999542236328,0.9499988555908168,2,0.08112383062623674,-1.1162819065530831,25.649999618530273,-2.6874824912232005,25.190000534057614,-1.9655099839520138,25.290000915527344,0.08112383062623674 4771,2024-03-14,24.70000076293945,25.479999542236328,24.70000076293945,25.31999969482422,1690472.0,-0.02255637849223313,-1.516129429209539,4.7692533415496845,27.31006602482617,24.694446093408605,0.4281537982969468,1.5460577890509413,5.1400429576942805,7.019143485208094,40.34715606534609,0.7799987792968786,-1.3433808323729508,-1.269499301910404,-3.3614432422389875,0.8224446384181796,-2.3154712720746957,-0.22352733174611217,1.2299995422363317,0.0,-26.600073281568783,1.0459719701642913,3,0.524999618530277,2.1899995803833043,7.562498092651371,8.54999923706055,1.5099983215332067,3,0.07692305910294106,-2.6296474211800653,25.270000457763672,-1.1162819065530831,25.649999618530273,-2.6874824912232005,25.190000534057614,0.07692305910294106 4772,2024-03-15,24.78000068664551,25.190000534057614,24.59000015258789,24.770000457763672,2331643.0,0.0032388632078950153,-2.2432379489347034,-0.016129429209562087,32.867136908983156,26.0137687017819,0.27519478430914646,1.3344275232499747,4.918717174099275,6.9385373239228905,40.624371084543434,0.600000381469723,-1.311821077942298,-1.0624994277954052,-3.117304817844392,0.9923059622535817,-2.0899021228199004,-0.035096732770909966,1.1253996276855425,14.179142718057161,-13.463041451179897,1.0274026950244937,3,0.4449996948242152,1.6149997711181605,5.519998550415032,6.52499961853027,1.0699996948242188,4,0.06255041138460782,-1.516129429209539,24.70000076293945,-2.6296474211800653,25.270000457763672,-1.1162819065530831,25.649999618530273,0.06255041138460782 4773,2024-03-18,24.899999618530273,25.209999084472656,24.739999771118164,24.8700008392334,1032027.0,0.004842571773996385,-2.2413643419010287,2.9998092695011276,29.06401742359334,26.92100622892276,0.15591519976208446,1.078331429202123,4.660063911494042,6.810320863105375,40.83668674395479,0.4699993133544922,-1.2881920536636642,-0.821000480651854,-2.7910913727681788,1.1490904114644707,-1.8060459267100164,0.1640449654063083,0.9527846893310539,23.13428586882567,-3.8377623667845278,0.9850454460581632,3,0.3250007629394531,1.4950008392333984,5.229999542236328,6.3550004959106445,-2.4099998474121094,0,0.05220888210141705,-2.2432379489347034,24.78000068664551,-1.516129429209539,24.70000076293945,-2.6296474211800653,25.270000457763672,0.05220888210141705 4774,2024-03-19,24.979999542236328,25.04999923706055,24.76000022888184,24.95000076293945,802237.0,0.0032128483908295813,2.411789785476924,1.0000000000001183,39.498420606083144,28.682979129944393,0.11111528859438025,0.8389341437455045,4.443349027331848,6.730947779930094,41.156803564242146,0.28999900817871094,-1.2529655879886121,-0.6125005722045884,-2.4077912035751474,1.1827900591659706,-1.5101458878898697,0.28514474348069285,0.8222733994140619,35.45447767275816,5.512618818113829,0.8976453156852803,3,0.24500083923339844,1.4150009155273438,4.9375,6.140000343322754,-2.8199996948242188,1,0.03282624939355028,-2.2413643419010287,24.899999618530273,-2.2432379489347034,24.78000068664551,-1.516129429209539,24.70000076293945,0.03282624939355028 4775,2024-03-20,24.690000534057614,25.06999969482422,24.690000534057614,24.8700008392334,1098120.0,-0.011609247938070721,-3.2222057389902514,-6.000254323498899,39.37498509882463,30.512235233163807,0.4114630142286657,0.9566700926347131,4.5962473920443685,6.977101698914435,41.71342878113689,0.3799991607666051,-1.1473843072803334,-0.7619996070861852,-2.3574351999353382,0.8334359857629678,-1.55971740351076,0.03571818933838955,1.063781496030277,11.236005623467292,-20.68686350484716,0.7977177964245762,3,0.5699996948242223,1.539999961853031,5.127498626708988,6.429999351501468,-3.1300010681152273,2,0.04171724410763322,2.411789785476924,24.979999542236328,-2.2413643419010287,24.899999618530273,-2.2432379489347034,24.78000068664551,0.04171724410763322 4776,2024-03-21,24.1200008392334,25.01000022888184,24.07999992370605,24.95000076293945,1529527.0,-0.023086256885169076,-1.0439527733005238,4.611102869495078,32.34500724124699,31.114670644290445,0.9338763350094403,1.320280876744313,5.015827701289865,7.489597014512569,42.73337000566673,0.9300003051757884,-1.0378952428084744,-1.1579993247985847,-2.5071134387398324,0.191114789142663,-1.8325563817692085,-0.48344226782796085,1.5872299157544916,3.539906658002312,-28.220334603234516,0.674557056970624,3,0.8849992752075195,1.889999389648434,5.639998435974121,6.999999046325684,-2.780000686645508,3,0.08706461032560364,-3.2222057389902514,24.690000534057614,2.411789785476924,24.979999542236328,-2.2413643419010287,24.899999618530273,0.08706461032560364 4777,2024-03-22,24.68000030517578,24.71999931335449,23.6299991607666,23.989999771118164,2045446.0,0.023217224148329718,1.8311745574076033,-0.8313260210635688,45.833333333333364,33.70080080136508,0.3109481705364274,0.6162446271812598,4.296242001055916,6.8805139263897175,43.51739251812173,1.090000152587887,-0.9386057620414086,-0.4864998817443862,-1.618898658983408,0.6458988954946356,-1.0526992703638989,0.0796995068751265,0.9295965999351985,66.45577184246265,30.21925234350121,0.5661993886195115,3,0.09999942779541016,1.1049995422363281,4.997498989105225,6.439999580383301,-2.4899997711181676,4,0.06199346679003126,-1.0439527733005238,24.1200008392334,-3.2222057389902514,24.690000534057614,2.411789785476924,24.979999542236328,0.06199346679003126 4778,2024-03-25,25.670000076293945,25.809999465942386,23.82999992370605,24.68000030517578,2578441.0,0.04011344241801096,2.1181130743641474,1.4347811664671783,59.01288484679804,36.8843508656128,-0.6747617146724707,-0.44210201018304573,3.1600276194945316,5.853874255944184,43.08751289929997,1.9799995422363352,-0.8191478533198335,0.5324998855590835,-0.5091358224420652,1.5741355935602321,0.011682031558510886,1.053317739559656,-2.0400009155273438,93.57801054816127,51.767349767158805,0.5208178540005738,3,-0.9500007629394531,0.11499977111816406,4.0074992179870605,5.449999809265137,-3.6000003814697266,0,0.0070120882213013935,1.8311745574076033,24.68000030517578,-1.0439527733005238,24.1200008392334,-3.2222057389902514,24.690000534057614,0.0070120882213013935 4779,2024-03-26,25.399999618530273,25.70000076293945,25.13999938964844,25.36000061035156,1413136.0,-0.010518132331951757,-1.3333320087896767,0.04040304790529119,55.14403631343016,40.04998753301322,-0.4961260675882926,-0.2810201564848285,3.2654109649276073,6.090082931830494,42.63440205171219,0.5600013732910085,-0.7340751886954067,0.3224994659423821,-0.4737777344040879,1.118776666288852,-0.07563913423085467,0.7206380661156189,-1.7700004577636719,81.19267018272033,35.368686501529545,0.39813860017323516,3,-0.6800003051757812,0.38500022888183594,4.232499599456787,5.720000267028809,-2.8299999237060547,1,-0.11456692484708353,2.1181130743641474,25.670000076293945,1.8311745574076033,24.68000030517578,-1.0439527733005238,24.1200008392334,-0.11456692484708353 4780,2024-03-27,25.709999084472656,25.709999084472656,25.0,25.399999618530273,1303546.0,0.012204703566854658,3.5806471460477822,7.750178818367535,56.573708055399734,43.30150331418806,-0.8237770414274692,-0.6179782036048209,2.805831973473005,5.73433884757522,41.856703847453645,0.7099990844726562,-0.6102657863094905,0.6294989585876465,-0.1762555838389943,1.4352535010142873,0.2266216873743261,1.0323762298009669,-2.0363999176025374,95.412827180239,47.72196388051149,0.4028772712133212,3,-0.9899997711181641,0.07500076293945312,3.320000171661377,5.410000801086426,-3.5999984741210973,2,-0.1380785438924632,-1.3333320087896767,25.399999618530273,2.1181130743641474,25.670000076293945,1.8311745574076033,24.68000030517578,-0.1380785438924632 4781,2024-03-28,25.10000038146973,25.489999771118164,24.670000076293945,25.25,1407785.0,-0.023726126982685503,1.6031771020977836,-0.4838705707904321,48.2374697840589,45.00931807808537,-0.1688252049756258,-0.030824801502621568,3.2718755424021495,6.2955394620164675,40.970467906356156,1.039999008178711,-0.5656970701008852,0.033000278472904654,-0.7612973459958781,0.8272979029416874,-0.3641485337614867,0.430149090707296,-1.3836732086181662,67.43123921648234,21.478732971161826,0.3971488122343913,3,-0.3800010681152379,0.6849994659423793,3.682498931884762,6.019999504089352,-3.2800006866455114,3,-0.1410358909054351,3.5806471460477822,25.709999084472656,-1.3333320087896767,25.399999618530273,2.1181130743641474,25.670000076293945,-0.1410358909054351 4782,2024-04-02,24.809999465942386,25.420000076293945,24.790000915527344,25.239999771118164,1262803.0,-0.011553821160155797,-1.6808622886686633,2.8666759915059634,46.59496896966157,46.95720158320405,0.14067167071877051,0.2217129647987086,3.430603823228811,6.529610701941277,39.93475745083294,0.6299991607666016,-0.47061935456786586,-0.2260005950927706,-1.0089607716368896,0.5569595814513484,-0.6174806833648319,0.16547949317929067,-1.051798847229005,49.49493781849376,4.888710735175117,0.3914800882720604,4,-0.09000015258789418,0.7799997329711879,3.972499847412106,6.310000419616696,-2.3599987030029332,1,-0.13986293381899884,1.6031771020977836,25.10000038146973,3.5806471460477822,25.709999084472656,-1.3333320087896767,25.399999618530273,-0.13986293381899884 4783,2024-04-03,25.040000915527344,25.09000015258789,24.63999938964844,24.65999984741211,931547.0,0.00927051408851054,-1.142850655307419,-0.8837227870335943,44.299073883603164,47.4906075029285,-0.07530082303310692,-0.005415730167982247,3.0692958185268324,6.260576038713722,38.822648376502386,0.4500007629394496,-0.3304131496456826,0.0020008087158203125,-0.780776504450369,0.7847781218820096,-0.3893878478672761,0.3933894652989167,-1.2407643198693812,37.383330837736075,-2.6151999700377004,0.39138865658309546,4,-0.32000160217285156,0.1699991226196289,3.8024988174438477,6.079998970031738,-2.520000457763672,2,-0.1138179024467384,-1.6808622886686633,24.809999465942386,1.6031771020977836,25.10000038146973,3.5806471460477822,25.709999084472656,-0.1138179024467384 4784,2024-04-04,25.04999923706055,25.34000015258789,24.88999938964844,25.06999969482422,919813.0,0.0003992939763435288,-1.6470621234390947,-0.052632635647232535,47.79115050755436,48.42573699278736,-0.08306013354680886,0.0020161892702965645,2.907669034516424,6.204021141288617,37.35376131370516,0.4500007629394496,-0.23540225854295826,0.0009991645813016703,-0.7756300496105872,0.7776283787731906,-0.38731544251464456,0.3893137716772479,-1.2105473839969,38.31775367744064,-0.011461988269211076,0.3883146070959447,4,-0.32999992370605824,0.10500049591064098,3.3250002861022914,5.745000839233395,-2.869998931884769,3,-0.11896206119749231,-1.142850655307419,25.040000915527344,-1.6808622886686633,24.809999465942386,1.6031771020977836,25.10000038146973,-0.11896206119749231 4785,2024-04-05,26.71999931335449,27.10000038146973,25.20000076293945,25.26000022888184,2537429.0,0.0666666717427773,-1.4050658277541286,-72.99828342553235,66.61184081534188,52.23316294546457,-1.6034415520025007,-1.6070365964412225,1.0884574761993981,4.484408125152719,35.734045563940576,2.0500011444091797,-0.08694731595679528,1.5799992561340304,0.5069422526089014,2.6530562596591594,1.0434707543714659,2.116527757896595,-2.8411365080332622,84.55280833712577,39.66603764354483,0.5365285017625646,4,-1.3549995422363246,-1.3549995422363246,1.6550002098083532,3.9500007629394567,-7.840000152587887,4,-0.15531436097216234,-1.6470621234390947,25.04999923706055,-1.142850655307419,25.040000915527344,-1.6808622886686633,24.809999465942386,-0.15531436097216234 4786,2024-04-08,27.290000915527344,27.56999969482422,26.6200008392334,26.71999931335449,1943215.0,0.021332395839096074,-1.4675341403662612,0.3904123010999965,69.1019868657084,54.81856889350624,-1.8735100213948037,-2.1087343852598366,0.3802061499897391,3.864889987327423,34.0306346638226,0.9499988555908203,0.015977653512891266,2.038000774383544,0.5992208089097133,3.476780739857375,1.318610791646627,2.7573907571204614,-3.2822926071601763,90.44372866438738,39.951195386181666,0.7193899827369159,4,-1.590001106262207,-1.6900014877319336,0.8549990653991699,3.1499996185302734,-8.040000915527344,0,-0.18981312317320187,-1.4050658277541286,26.71999931335449,-1.6470621234390947,25.04999923706055,-1.142850655307419,25.040000915527344,-0.18981312317320187 4787,2024-04-09,27.209999084472656,27.82999992370605,27.1299991607666,27.290000915527344,1961402.0,-0.0029315437292334323,-4.833298895334946,-0.1403536950593108,67.68758976294261,55.78242499530009,-1.5610476520930838,-1.9789791999492294,0.2998026137294545,3.8865835055706626,32.83943374921625,0.7000007629394496,0.15139689093846442,1.8619990348815918,0.17733676026093903,3.5466613095022446,1.0196678975712672,2.7043301721919164,-2.9885532929180663,80.56424026848774,25.5117967252973,0.8423311373103263,4,-0.9749994277954102,-1.4799995422363281,0.7750010490417409,3.0150012969970703,-8.289999008178711,1,-0.19808892212437568,-1.4675341403662612,27.290000915527344,-1.4050658277541286,26.71999931335449,-1.6470621234390947,25.04999923706055,-0.19808892212437568 4788,2024-04-10,27.989999771118164,28.170000076293945,27.489999771118164,27.5,1804853.0,0.028665957842336498,-1.6666666666666667,-6.124856952126645,70.81604166935975,57.52375892373671,-2.209724069990383,-2.675636746988367,-0.6467749716697284,3.0421588937970867,31.945676067383143,0.9600009918212891,0.4071024147148634,2.501999759674071,0.44778140157691126,4.55621811777123,1.474890580625491,3.5291089387226506,-3.479869648991457,94.51218696664758,35.45309662999121,1.0271091790485791,4,-1.5850000381469727,-2.0900001525878906,-0.09999990463256836,1.505000114440918,-8.545000076293945,2,-0.19792779755201106,-4.833298895334946,27.209999084472656,-1.4675341403662612,27.290000915527344,-1.4050658277541286,26.71999931335449,-0.19792779755201106 4789,2024-04-11,27.809999465942386,28.26000022888184,27.76000022888184,28.04999923706055,1743540.0,-0.006430879122818478,-1.941191650257774,-0.4897956800479562,71.9100964067924,59.22780207389144,-1.8460457432367043,-2.4511914226789884,-0.6321077054058861,3.149807358183157,31.455007277980073,0.5,0.5776916952268856,2.2139994621276884,-0.08823147763415307,4.51623040188953,1.0628839922467677,3.365114932008609,-2.9338823483989565,85.29409014779465,19.351850728702814,1.1511154698809212,4,-1.359999656677246,-1.8649997711181676,0.01499986648559215,1.6199998855590785,-8.13500022888184,3,-0.1902193135478888,-1.6666666666666667,27.989999771118164,-4.833298895334946,27.209999084472656,-1.4675341403662612,27.290000915527344,-0.1902193135478888 4790,2024-04-12,27.31999969482422,28.1299991607666,27.31999969482422,27.920000076293945,1062612.0,-0.01761955341704513,-1.6999965031963964,2.5000039736467747,72.72725548626671,61.948889374136755,-1.2333502931064118,-1.8969962687739361,-0.29752324408969955,3.5728129978713667,30.729603507565294,0.8099994659423828,0.6032093671328198,1.6214997291564934,-0.7991154193657195,4.042114877678706,0.41119215489538874,2.831807303417598,-2.037816603920181,42.682872933317114,-29.865950135361274,1.2103075742611065,4,-0.8699998855590785,-1.375,0.25999975204467773,1.984999656677246,-7.289999008178711,4,-0.18814053612973547,-1.941191650257774,27.809999465942386,-1.6666666666666667,27.989999771118164,-4.833298895334946,27.209999084472656,-0.18814053612973547 4791,2024-04-15,26.60000038146973,27.53000068664551,26.60000038146973,27.31999969482422,999992.0,-0.026354294341038864,-1.583336644705671,1.199998092652574,63.33332891817614,63.80870714619393,-0.3108936406014031,-1.0828749300246514,0.2519437865219665,4.210572671135569,29.280232342371516,0.9300003051757812,0.6597765384148708,0.8065004348754918,-1.5981987574422085,3.211199627193192,-0.39584916128335834,2.008850031034342,-0.960479234008357,0.0,-70.2907979639313,1.2023495961588502,4,-0.15000057220458984,-0.6550006866455114,0.8049993515014613,2.514998435974114,-6.825000762939457,0,-0.29022560563875355,-1.6999965031963964,27.31999969482422,-1.941191650257774,27.809999465942386,-1.6666666666666667,27.989999771118164,-0.29022560563875355 4792,2024-04-16,26.32999992370605,26.68000030517578,26.09000015258789,26.40999984741211,1309065.0,-0.010150393003444003,-1.1071454116300694,0.1111111111111166,55.09258877702515,65.00798657879638,0.2205908483982526,-0.7281300851257697,0.3602327137529251,4.392096393756045,27.858572268380556,0.5900001525878906,0.6829559756803292,0.4590000152587841,-1.9077776328955274,2.8257776634130956,-0.7243888088183716,1.6423888393359398,-0.3760212864742236,11.05989689770177,-53.96014069282432,1.183388824077156,4,0.24499988555908914,-0.3850002288818324,0.7300004959106481,2.729999542236328,-6.510000228881832,1,-0.2688947946912684,-1.583336644705671,26.60000038146973,-1.6999965031963964,27.31999969482422,-1.941191650257774,27.809999465942386,-0.2688947946912684 4793,2024-04-17,26.20000076293945,26.440000534057614,25.95000076293945,26.399999618530273,645640.0,-0.0049373019803755636,2.499989782086042,2.4999880790596096,56.30915524037847,65.95443154911017,0.5950120652503372,-0.5225351121735784,0.32915604997844383,4.4354774395216445,26.447159420256693,0.48999977111816406,0.8099973900982036,0.26400079727172354,-2.06154035856267,2.5895419531061172,-0.8987697806454733,1.4267713751889204,2.05999946594239,10.822513324608485,-49.99745815424159,1.1627705779171977,4,0.529999732971195,-0.2550010681152308,0.774999618530277,2.8599987030029297,-6.050001144409176,2,-0.27786261353638,-1.1071454116300694,26.32999992370605,-1.583336644705671,26.60000038146973,-1.6999965031963964,27.31999969482422,-0.27786261353638 4794,2024-04-18,25.79999923706055,26.45000076293945,25.79999923706055,26.20000076293945,802417.0,-0.015267233367592503,-2.24999523164663,2.000019073595397,50.69984521712617,64.18643203819731,1.2433395958585862,-0.06108320691810931,0.5555993747920631,4.744857151575008,25.014455786216416,0.6500015258788991,0.9756105687736394,-0.1770007133483844,-2.4601016671129443,2.1061002404161755,-1.3185511902306644,0.9645497635338955,2.413801002502442,0.0,-54.1125558791627,1.1415504768822797,4,1.2300004959106445,0.14500045776366832,1.0900011062622035,3.260000228881829,-6.0000000000000036,3,-0.24631781899852379,2.499989782086042,26.20000076293945,-1.1071454116300694,26.32999992370605,-1.583336644705671,26.60000038146973,-0.24631781899852379 4795,2024-04-19,25.71999931335449,25.84000015258789,25.149999618530273,25.78000068664551,982267.0,-0.003100772328362922,6.666659602424448,0.15000286101205576,55.254223480280885,62.6477916620387,1.3036665687140605,0.10544431312805003,0.4626911596545611,4.73173235971176,23.6665822892503,0.6900005340576172,1.1524806098514055,-0.3085005760192914,-2.5145329415605104,1.8975317895219277,-1.411516758789901,0.7945156067513182,2.3972488861084074,23.949556261149386,-27.30186755406292,1.10301618277061,4,0.985000610351566,0.22500038146973012,0.9850010871887243,3.3400001525878906,-6.47499847412109,4,-0.23503111344000782,-2.24999523164663,25.79999923706055,2.499989782086042,26.20000076293945,-1.1071454116300694,26.32999992370605,-0.23503111344000782 4796,2024-04-22,26.21999931335449,26.440000534057614,25.770000457763672,25.809999465942386,882809.0,0.019440124935788283,-1.7347061113273503,-6.833174391250901,61.538451933288364,61.964554125410444,0.7106585154262532,-0.24154666490860777,-0.08707972264023667,4.143922785858532,21.473210087402283,0.720001220703125,1.3335510559810793,0.08649950027465536,-1.9287086261091453,2.101707626658456,-0.9211045629172467,1.0941035634665575,1.7192139712524508,69.93458919094772,17.69837759867032,1.0076040631919008,4,0.48500061035156605,-0.2749996185302699,0.44000101089477894,2.8400001525878906,-7.199998855590817,0,-0.23607928256337762,6.666659602424448,25.71999931335449,-2.24999523164663,25.79999923706055,2.499989782086042,26.20000076293945,-0.23607928256337762 4797,2024-04-23,26.209999084472656,26.459999084472656,25.93000030517578,26.29999923706055,794411.0,-0.00038139699251404924,1.5853608611914887,-0.21951264898260442,59.93206733811347,60.755223644160864,0.630159310000721,-0.11704669677767754,-0.10349191994831841,4.073147404268521,18.82444724269493,0.529998779296875,1.2580692113143002,-6.675720207738323e-07,-1.8954911343527812,1.8954897992087396,-0.9477459009623992,0.9477445658183576,1.5618613801696846,80.91602275424167,25.693899080038307,0.9477452333903793,4,0.49500083923339844,-0.2649993896484375,-0.15249872207641602,2.850000381469723,-6.944999694824215,1,-0.24551696645249443,-1.7347061113273503,26.21999931335449,6.666659602424448,25.71999931335449,-2.24999523164663,25.79999923706055,-0.24551696645249443 4798,2024-04-24,25.85000038146973,26.440000534057614,25.709999084472656,26.399999618530273,1061270.0,-0.013735166561535506,1.3174609902453056,6.111092273131581,56.410261896545364,59.03301980968896,0.7316127288540422,0.2710241537137854,0.21537277365868945,4.3459442797425645,18.03090301886269,0.7300014495849574,1.0932631416362426,-0.36899938583373526,-2.255381576967686,1.5173828053002154,-1.3121904814007124,0.5741917097332419,1.7645484324058849,53.435194527800256,-3.7630715448724104,0.9431910955669754,4,0.7899990081787074,0.09499931335448863,-0.039999961853030896,3.209999084472649,-6.915000915527344,2,-0.2332688819211023,1.5853608611914887,26.209999084472656,-1.7347061113273503,26.21999931335449,6.666659602424448,25.71999931335449,-0.2332688819211023 4799,2024-04-25,22.489999771118164,24.239999771118164,22.489999771118164,23.29999923706055,4919974.0,-0.12998067933337998,-3.3209905032813483,1.4727283446271808,23.3291466290938,53.54434104778086,3.640442102626988,3.585676316324676,3.4853212012405095,7.597201837217003,18.012429951820426,3.360000610351566,0.848266338169168,-3.5835000038146987,-6.084609407539055,-1.082390600090342,-4.834054705676877,-2.3329453019525204,4.97667609103673,0.0,-51.51823494901721,1.2505547018621779,4,2.520000457763672,2.885000228881836,3.320000648498535,6.569999694824215,-3.75,3,-0.10404625061814976,1.3174609902453056,25.85000038146973,1.5853608611914887,26.209999084472656,-1.7347061113273503,26.21999931335449,-0.10404625061814976 4800,2024-04-26,22.15999984741211,23.90999984741211,22.15999984741211,22.670000076293945,3320324.0,-0.014673184840572673,-5.8627420181235435,0.629630327334205,16.6449971426984,48.35674862828334,3.5330613157865116,3.832581184299606,3.7244133091672467,7.804578127634052,17.91818847121919,1.75,0.46358209261153505,-3.735999965667723,-6.788766730983404,-0.683233200352042,-5.262383348325564,-2.2096165830098826,4.908541927459847,0.0,-44.66965428280564,1.5263833826578408,4,2.260000228881836,3.0500001907348633,3.65000057220459,6.89999961853027,-3.3899993896484375,4,-0.10649822322210745,-3.3209905032813483,22.489999771118164,1.3174609902453056,25.85000038146973,1.5853608611914887,26.209999084472656,-0.10649822322210745 4801,2024-04-29,21.559999465942386,22.270000457763672,21.46999931335449,22.200000762939453,2244756.0,-0.027075829675142882,1.0512831798897253,1.254903940730096,15.590749476408476,43.96765537265926,3.735814581330281,4.3782507264637935,4.234008522406395,8.273069571655409,17.62787655177419,0.8000011444091832,0.03244373858999694,-4.159000301361079,-7.7662381125979785,-0.5517624901241795,-5.962619206979529,-2.3553813957426293,5.017688116183585,1.8036103550307447,-36.74242836902265,1.8036189056184506,4,2.404999732971188,3.3050003051757777,4.185000896453854,7.499999999999993,-2.7349987030029332,0,-0.10737470705256347,-5.8627420181235435,22.15999984741211,-3.3209905032813483,22.489999771118164,1.3174609902453056,25.85000038146973,-0.10737470705256347 4802,2024-04-30,21.34000015258789,22.11000061035156,21.15999984741211,21.799999237060547,2654872.0,-0.01020405003729341,-1.317075893895543,0.7187471129058736,6.535948038335462,38.4372990168767,3.546496511494741,4.558683311320447,4.35305707533535,8.36645013697068,17.370953370088234,0.9500007629394496,-0.41281107895086677,-4.205499649047852,-8.29798553092434,-0.11301376717136336,-6.251742589986097,-2.1592567081096057,4.624764837285504,3.4090962455942266,-26.89857056023456,2.0462429409382445,4,2.469999313354492,3.369999885559082,4.167500019073486,7.4999990463256765,-2.395000457763672,1,-0.10871601116379903,1.0512831798897253,21.559999465942386,-5.8627420181235435,22.15999984741211,-3.3209905032813483,22.489999771118164,-0.10871601116379903 4803,2024-05-02,22.190000534057614,22.3799991607666,21.26000022888184,21.450000762939453,1854819.0,0.03983132030890091,1.0000034059887437,-1.6086983563597688,16.225966718599082,34.606868072595915,2.31087158292895,3.672512079500976,3.4095792395535476,7.391572157973549,16.838114660434165,1.119998931884762,-0.7399798667634201,-3.212999248504641,-7.5695506223273625,1.143552125318081,-5.391274935416,-1.0347235615932817,3.1020973358712,33.441581563617085,9.672547792985657,2.1782756869113604,5,1.6199989318847692,2.519999504089359,3.0924992561340368,6.4249982833862305,-3.6350002288818324,3,-0.13181618179412968,-1.317075893895543,21.34000015258789,1.0512831798897253,21.559999465942386,-5.8627420181235435,22.15999984741211,-0.13181618179412968 4804,2024-05-03,22.06999969482422,22.6299991607666,21.950000762939453,22.309999465942386,1632862.0,-0.005407879060174703,-1.8333406183813683,-0.3243241153379294,16.98113524420056,30.35430271303144,2.0630855066456704,3.7500804692625422,3.42568858112233,7.38249442754373,16.62935131430674,0.6799983978271484,-1.0011158587382312,-3.184000110626222,-7.788187557808232,1.420187336555788,-5.486093834217229,-0.8819063870352153,2.643604451952257,33.09090354225852,11.230435787643835,2.302093723591005,5,1.739999771118164,2.640000343322754,3.182499885559082,6.544999122619625,-3.520000457763672,4,-0.1420480413335503,1.0000034059887437,22.190000534057614,-1.317075893895543,21.34000015258789,1.0512831798897253,21.559999465942386,-0.1420480413335503 4805,2024-05-06,22.56999969482422,22.6299991607666,22.049999237060547,22.100000381469727,781969.0,0.02265518835132818,-1.035081731332296,-1.9583323399216106,23.932730071726624,26.175889172857914,1.1949276033002256,3.081206779854895,2.8270769809768623,6.7503824146075075,18.43982769233139,0.5799999237060547,-1.2770971011803454,-2.4765001296997085,-7.175585190179632,2.222584930780215,-4.82604265993967,-0.12695759945974672,1.6460998500412458,95.91840177085076,68.34770265227712,2.349542530239961,5,1.239999771118164,2.140000343322754,2.682499885559082,6.044999122619625,-4.119998931884766,0,-0.169694283362545,-1.8333406183813683,22.06999969482422,1.0000034059887437,22.190000534057614,-1.317075893895543,21.34000015258789,-0.169694283362545 4806,2024-05-07,22.11000061035156,22.729999542236328,22.0,22.68000030517578,1201277.0,-0.02038099648615177,1.1791090664783985,-1.2127670799261485,23.35859045010777,22.112169518635064,1.1293790792310539,3.302559481221639,3.177862273769417,7.074253386660086,19.797139604005203,0.7299995422363281,-1.517478255918995,-2.6774991989135764,-7.426676684667061,2.0716782868399086,-5.052087941790319,-0.30291045603683386,1.6782449768704346,60.50961449682409,29.57601132733602,2.3745887428767416,5,1.6899995803833043,2.5999994277954137,3.142498970031742,6.504998207092285,-4.079999923706051,1,-0.15106287021195974,-1.035081731332296,22.56999969482422,-1.8333406183813683,22.06999969482422,1.0000034059887437,22.190000534057614,-0.15106287021195974 4807,2024-05-08,21.81999969482422,22.190000534057614,21.68000030517578,22.07999992370605,1514810.0,-0.013116278042596075,1.1249945362574125,0.45614099664037855,22.896039136518908,18.38836698974323,0.8170976758451012,3.339256209567875,3.375271992618476,7.233520479349075,21.029802459581244,0.5100002288818324,-1.8201607518327165,-2.6980001449584954,-7.479977533312166,2.083977243395175,-5.088988839135329,-0.3070114507816619,1.6002914888243893,38.09521955928533,4.426946406216487,2.3909886941768344,5,0.880000114440918,2.890000343322754,3.432499885559082,6.794999122619625,-4.029998779296875,2,-0.13725934801892736,1.1791090664783985,22.11000061035156,-1.035081731332296,22.56999969482422,-1.8333406183813683,22.06999969482422,-0.13725934801892736 4808,2024-05-10,22.450000762939453,22.59000015258789,21.86000061035156,21.8700008392334,1674161.0,0.028872643305520862,-1.433330260384695,-2.2307669735539313,29.843574485509393,19.112192307122744,-0.38656387432009964,2.3957638274819857,2.6793683883873953,6.4757604179397,21.800854103665674,0.7700004577636719,-2.2286902375985242,-1.7909991264343255,-6.363386939476012,2.781388686607361,-4.077193032955169,0.49519478008651774,0.653849633636046,73.33343021460412,33.943747270579784,2.2861939065208436,5,0.08499908447265625,2.2599992752075195,2.70499849319458,6.164998054504391,-5.0100002288818395,4,-0.1561247638753449,1.1249945362574125,21.81999969482422,1.1791090664783985,22.11000061035156,-1.035081731332296,22.56999969482422,-0.1561247638753449 4809,2024-05-13,22.520000457763672,22.739999771118164,22.31999969482422,22.6200008392334,930821.0,0.0031180263895480564,1.47060143500676,-0.1724144734894948,30.722901118234688,20.676403859960104,-0.504962656953218,2.0123022295043285,2.531637507802529,6.276473100441294,22.454462222875215,0.4200000762939453,-2.660071291855985,-1.4564994812011705,-5.7639433581432264,2.8509443957408855,-3.6102214196722002,0.6972224572698593,0.31171086192895103,79.24533733996707,36.336865637752275,2.153721938471028,5,-0.5700006484985352,2.189999580383301,2.4449992179870605,6.094998359680172,-4.870000839233398,0,-0.17606572255734454,-1.433330260384695,22.450000762939453,1.1249945362574125,21.81999969482422,1.1791090664783985,22.11000061035156,-0.17606572255734454 4810,2024-05-14,22.18000030517578,22.65999984741211,22.049999237060547,22.61000061035156,1350920.0,-0.015097697410155986,1.301894397420395,4.299986648610466,25.184285230586454,21.74235227709099,-0.18084485248340343,2.0527268521199034,2.8189790441272145,6.5107208073001885,23.806560889728694,0.6100006103515625,-3.0915724286570097,-1.5394996643066392,-5.61404933157101,2.535050002957732,-3.5767744979388247,0.49777516932554633,-1.0200004577636719,47.169835086235594,7.362733206582675,2.0372748336321855,5,-0.23000049591064453,2.5299997329711914,2.7574992179870605,6.434998512268063,-5.545000076293945,1,-0.16366100172091347,1.47060143500676,22.520000457763672,-1.433330260384695,22.450000762939453,1.1249945362574125,21.81999969482422,-0.16366100172091347 4811,2024-05-15,18.8799991607666,19.799999237060547,18.8799991607666,19.084999084472656,9343967.0,-0.14878273665483732,-7.9756138408433275,0.476743670268452,17.935264633307682,23.008943009865682,3.016205829914032,5.00112043124178,6.0359161426171255,9.683748489746613,26.593857448538444,3.3000011444091797,-3.065499301688046,-4.453500747680664,-8.830542544169276,-0.07645895119205193,-6.64202164592497,-2.264979849436358,3.780000686645508,0.0,-33.17751626558128,2.1885208982443056,5,1.9300003051757812,4.690000534057617,6.4850006103515625,9.734999656677243,-1.8349990844726562,2,-0.02277533988034819,1.301894397420395,22.18000030517578,1.47060143500676,22.520000457763672,-1.433330260384695,22.450000762939453,-0.02277533988034819 4812,2024-05-16,19.25,19.299999237060547,18.51499938964844,18.774999618530273,2969728.0,0.01959750294916729,1.730439686199049,-2.317075893895552,21.153855452038925,23.556486202470108,2.591036200421545,4.293645097671774,5.583503840806273,9.180132086325823,29.029037106320633,0.7849998474121058,-2.957029248705606,-3.7294999122619643,-8.229616634346975,0.7706168098230464,-5.97955827330447,-1.479441551219459,3.4099998474121094,17.396462579628906,-12.672547159312217,2.2500583610425053,5,1.3774995803833008,4.13749980926514,6.399999618530273,9.364998817443844,-2.4650001525878906,3,-0.06337658770672683,-7.9756138408433275,18.8799991607666,1.301894397420395,22.18000030517578,1.47060143500676,22.520000457763672,-0.06337658770672683 4813,2024-05-17,18.920000076293945,19.475000381469727,18.90999984741211,19.270000457763672,2068036.0,-0.017142853179535344,-2.054050013660709,-0.7368423166035569,28.775278595248523,24.86694657480877,2.6914402962619874,4.26916353545689,5.839420844067561,9.381863295717778,31.37428025262271,0.5650005340576172,-2.780770192676588,-3.6954998016357408,-8.275788981726784,0.8847893784553023,-5.985644391681262,-1.4053552115902193,3.574199752807619,9.58581420304202,-23.28346356517622,2.290144590045521,5,1.7074995040893555,4.467499732971195,7.062499523162842,9.694998741149899,-2.065000534057617,4,-0.05972511396458435,1.730439686199049,19.25,-7.9756138408433275,18.8799991607666,1.301894397420395,22.18000030517578,-0.05972511396458435 4814,2024-05-20,19.44499969482422,19.614999771118164,18.920000076293945,19.0,1546384.0,0.027748394102179663,-1.2975213906946537,-1.2714263137530586,34.224293472237605,26.010453619309992,1.961163499263023,3.4189431176727467,5.250391866239056,8.742320962263669,33.62658111884053,0.6949996948242188,-2.509095994316869,-2.852750205993651,-7.384328690285422,1.6788282782981199,-5.118539448139536,-0.5869609638477655,2.8900321166992207,22.436675572227468,-13.987632682241912,2.265789242145885,5,1.182499885559082,3.9425001144409215,6.707499980926514,9.169999122619625,-2.735000610351566,0,-0.10311129813492803,-2.054050013660709,18.920000076293945,1.730439686199049,19.25,-7.9756138408433275,18.8799991607666,-0.10311129813492803 4815,2024-05-21,19.674999237060547,19.774999618530273,19.44499969482422,19.44499969482422,2139158.0,0.011828210123219884,-1.869570265204916,0.5168532583537642,38.55495050043854,27.69893806934674,1.4274319272186915,2.8594525740859495,4.955458788157593,8.396037240164517,35.28549019178997,0.3299999237060547,-2.3571612932686534,-2.3205006599426277,-6.694638664965215,2.0536373450799594,-4.507569662453921,-0.13343165743133412,2.5072312775878913,90.27237238574457,47.42527446566481,2.187069002511294,5,0.9525003433227539,3.6475000381469727,6.522500514984131,8.939999580383297,-2.894998550415039,1,-0.10292247507262464,-1.2975213906946537,19.44499969482422,-2.054050013660709,18.920000076293945,1.730439686199049,19.25,-0.10292247507262464 4816,2024-05-22,20.030000686645508,20.34000015258789,19.600000381469727,19.674999237060547,2269557.0,0.018043276409193787,-1.9306970332181368,1.5434876353805582,42.17444003852979,29.840982614014617,0.8340651180778273,2.1259322508504397,4.533474485875239,7.917492106908835,37.548555714358486,0.7399997711181641,-2.21354420629023,-1.6559992790222182,-5.6291495150413695,2.317150956996933,-3.642574397031794,0.33057583898735743,2.0055405830029294,83.01373499465939,33.72482840840674,1.986575118009575,5,0.597498893737793,2.9924993515014684,6.16749906539917,8.34499835968018,-3.405000686645508,2,-0.16949577340889466,-1.869570265204916,19.674999237060547,-1.2975213906946537,19.44499969482422,-2.054050013660709,18.920000076293945,-0.16949577340889466 4817,2024-05-23,19.774999618530273,20.049999237060547,19.6200008392334,19.979999542236328,1405787.0,-0.012730956533878235,1.4927492964910243,-0.5774622158465101,34.46945815635688,30.354969688553226,0.8587874831416258,1.9754006533266804,4.709411370108629,8.05355736740874,39.958573383062365,0.42999839782714844,-2.196792260469806,-1.5892503738403327,-5.02583456178284,1.847333814102175,-3.3075424678115866,0.12904172013092108,2.119719975918162,60.489481574749384,8.816117887101875,1.7182920939712543,5,0.8524999618530273,2.822500228881836,6.422500133514404,8.445000648498535,-2.914999008178711,3,-0.13805307685964086,-1.9306970332181368,20.030000686645508,-1.869570265204916,19.674999237060547,-1.2975213906946537,19.44499969482422,-0.13805307685964086 4818,2024-05-24,19.81999969482422,19.84000015258789,19.540000915527344,19.75,897328.0,0.0022756044076874815,4.454501317797198,-0.34146205305222416,35.38961907545665,30.873493906022333,0.4486715356362403,1.5341415220123196,4.587463686961428,7.890112681849885,42.284259428978636,0.2999992370605469,-2.1437765956783323,-1.2427502632141127,-4.016413381603915,1.5309128551756892,-2.6295818224090155,0.14408129598079,1.9395310914322188,63.38025142077317,8.9698310962359,1.3868315591949014,5,0.7674999237060547,2.667499542236328,6.440000057220459,8.199999809265137,-2.360000610351566,4,-0.15312814803951114,1.4927492964910243,19.774999618530273,-1.9306970332181368,20.030000686645508,-1.869570265204916,19.674999237060547,-0.15312814803951114 4819,2024-05-27,20.149999618530273,20.34000015258789,19.81999969482422,19.81999969482422,994439.0,0.01664984504476208,-2.1515186544519262,4.714305177111717,33.930951994368655,31.8453457686648,-0.2825840295768032,1.0749598738467157,4.167934877192508,7.439989573507209,42.16445706025006,0.5200004577636719,-2.058856365319471,-0.7957503318786614,-3.512754286145409,1.921253622388086,-2.1542523090120334,0.5627516452547106,1.4797499118618447,78.77090090742864,28.38776282027586,1.3585019771333733,5,-0.7224998474121094,2.3374996185302734,6.187500476837158,7.755000114440918,-2.6199989318847656,0,-0.16352358008303924,4.454501317797198,19.81999969482422,1.4927492964910243,19.774999618530273,-1.9306970332181368,20.030000686645508,-0.16352358008303924 4820,2024-05-28,19.799999237060547,20.290000915527344,19.76499938964844,20.290000915527344,1526850.0,-0.01736974630748178,1.1428560307043008,-1.4848539144004855,34.43396517420611,33.67853471765351,-0.3416147059278991,1.3060515081515192,4.434743828863091,7.67746968690501,41.884822687508404,0.5250015258789027,-2.1052118940631104,-1.0277506828308098,-3.7276487922670896,1.6721474266054699,-2.3776997375489515,0.3221983718873318,1.7051602877018226,32.499821185895144,-15.916558310834482,1.34994905471814,5,-0.3724994659423828,2.6875,6.687500476837158,7.940000534057617,-1.9399986267089844,1,-0.15606061978043928,-2.1515186544519262,20.149999618530273,4.454501317797198,19.81999969482422,1.4927492964910243,19.774999618530273,-0.15606061978043928 4821,2024-05-29,19.2450008392334,19.94499969482422,19.084999084472656,19.82999992370605,2620501.0,-0.028030223192551107,1.110434501771614,1.1938715930588246,33.24659885261302,35.02217287327286,0.3024051999765014,1.7694438235509296,4.916762045139478,8.108073620676358,41.414097639513415,0.8600006103515625,-2.199835002032838,-1.4669991493225112,-4.232418347731091,1.2984200490860687,-2.849708748526801,-0.08428955011822126,2.140552280124414,12.74913295500485,-35.44549547066953,1.3827095992042908,5,0.37999916076660156,3.2424983978271484,7.079998970031738,8.494998931884766,-1.5500011444091797,2,-0.1280852192826447,1.1428560307043008,19.799999237060547,-2.1515186544519262,20.149999618530273,4.454501317797198,19.81999969482422,-0.1280852192826447 4822,2024-05-30,19.020000457763672,19.450000762939453,19.020000457763672,19.2450008392334,1037171.0,-0.011691367714104506,-2.8222184546263724,0.38461663862697,26.44231399034483,34.76295458383912,0.5490920412945286,1.9096317527691546,5.062083996490525,8.204032548291998,40.791450272919235,0.43000030517578125,-2.244417192734531,-1.575999546051026,-4.423905116479929,1.271906024377877,-2.9999523312654794,-0.15204676083657276,2.2507305124057666,0.0,-43.155226630646816,1.4239527852144518,5,0.6099996566772461,3.467498779296875,7.304999351501465,8.629999160766602,-1.6700000762939453,3,-0.12592010515888652,1.110434501771614,19.2450008392334,1.1428560307043008,19.799999237060547,-2.1515186544519262,20.149999618530273,-0.12592010515888652 4823,2024-05-31,19.26499938964844,19.315000534057614,19.049999237060547,19.049999237060547,10916343.0,0.012881121240181814,-1.4651265946310061,-0.9555546136566089,28.169012282759354,34.09014556278598,0.4002704778371857,1.5117727769542135,4.734742230758801,7.832182511452604,40.47729370444733,0.29500007629394176,-1.8326741995107803,-1.1847505569457972,-3.988061851436335,1.6185607375447404,-2.5864062041910643,0.2169050902994698,1.8955023173001564,18.560529433864385,-19.20214123829083,1.4016556472452681,5,0.4150009155273402,3.2125005722045863,7.060000419616696,7.180000305175778,-2.295000076293949,4,-0.12483772932736992,-2.8222184546263724,19.020000457763672,1.110434501771614,19.2450008392334,1.1428560307043008,19.799999237060547,-0.12483772932736992 4824,2024-06-03,18.934999465942386,19.565000534057614,18.875,19.420000076293945,1585477.0,-0.017129506055596933,-1.2809952268958311,-2.255815191355671,28.20684928874745,32.94035653926475,0.7267438637666608,1.6810524491257866,4.974287930587156,8.03404062006696,40.3338410601927,0.6900005340576136,-1.4844680304273226,-1.3580004692077594,-4.130268435517458,1.4142674971019389,-2.7441344523626086,0.02813351394708974,2.1196821483142045,4.240242199421172,-30.99686381936805,1.3861339831548487,6,0.672500610351559,2.4425001144409144,7.357500076293942,7.01500034332275,-2.274999618530277,0,-0.07789809469616082,-1.4651265946310061,19.26499938964844,-2.8222184546263724,19.020000457763672,1.110434501771614,19.2450008392334,-0.07789809469616082 4825,2024-06-04,18.739999771118164,19.09000015258789,18.655000686645508,19.020000457763672,1519805.0,-0.01029837339974371,1.071425652017929,0.5773202768601584,48.38710386260059,33.63065251971706,0.8662629055812694,1.6594890202147354,5.084051483039257,8.101337787169054,40.23836141288798,0.4349994659423828,-1.2913247154556196,-1.3615001678466783,-3.997271006820437,1.2742706711270806,-2.679385587333556,-0.043614748359800615,2.2130945541541003,6.589081381749469,-31.737736532148556,1.3178854194868794,6,0.7575006484985352,2.4724998474121094,6.452500343322754,6.640000343322754,-2.2649993896484375,1,-0.0645677214114746,-1.2809952268958311,18.934999465942386,-1.4651265946310061,19.26499938964844,-2.8222184546263724,19.020000457763672,-0.0645677214114746 4826,2024-06-05,18.770000457763672,19.040000915527344,18.684999465942386,18.75,1144210.0,0.0016008904488753473,-3.733304511469583,-0.07143003113057812,44.00000572204591,34.689602249238064,0.7137988067190548,1.4402779093945384,4.985781485198601,7.940596492800328,40.27230372918657,0.3550014495849574,-1.1829184139345372,-1.1644994735717766,-3.6851783073506894,1.3561793602071361,-2.4248388904612312,0.09583994331767798,2.085570070083641,12.63733960452906,-27.16645411860945,1.2603394168894564,6,0.7274999618530273,1.857499122619629,6.044999599456787,6.444999694824219,-1.8000011444091797,2,-0.04848161029403242,1.071425652017929,18.739999771118164,-1.2809952268958311,18.934999465942386,-1.4651265946310061,19.26499938964844,-0.04848161029403242 4827,2024-06-06,18.825000762939453,18.825000762939453,18.45499992370605,18.774999618530273,1328159.0,0.002930223965606382,13.799694831203652,2.5,48.72484156206973,36.17129363663952,0.5697890385447089,1.2115099933206324,4.843690193273503,7.747620921264897,40.175369699728236,0.370000839233402,-1.1405853587490782,-0.9597492218017578,-3.3618549465443586,1.442356502940843,-2.1608020841730564,0.2413036405695408,1.9369469193799063,33.33339061103888,-9.867590404548586,1.2010528623713002,6,0.5724992752075195,1.7724990844726562,5.589998722076416,6.039999008178711,-1.9350013732910156,3,-0.0600266147313977,-3.733304511469583,18.770000457763672,1.071425652017929,18.739999771118164,-1.2809952268958311,18.934999465942386,-0.0600266147313977 4828,2024-06-07,18.94499969482422,19.040000915527344,18.770000457763672,18.8700008392334,1110345.0,0.006374444994499351,1.037729330559894,1.499942780850658,42.46987882590044,37.12006328458749,0.34935726465718275,0.8595301316259913,4.604283510718577,7.49149850015943,40.50030166361497,0.2700004577636719,-1.161021872924973,-0.6645002365112305,-2.736641199017125,1.4076407259946642,-1.700570717764176,0.37157024474171507,1.6785311219783416,44.14409925080793,-1.6138861323415128,1.0360704812529469,6,0.42750072479248047,1.6525001525878906,5.315000057220459,5.765000343322754,-1.985000610351566,4,-0.08419104455252358,13.799694831203652,18.825000762939453,-3.733304511469583,18.770000457763672,1.071425652017929,18.739999771118164,-0.08419104455252358 4829,2024-06-10,18.55500030517578,19.040000915527344,18.5,18.93000030517578,1202916.0,-0.020585874686236405,-1.2268050967437472,-5.0000762951094835,33.90805920674022,37.06162928820239,0.5468163068650291,0.9879012971114243,4.87658564701994,7.735657087045034,41.12169103440249,0.5400009155273438,-1.10772516677061,-0.8562496185302741,-2.462179002642163,0.7496797655816145,-1.6592143105862185,-0.05328492647432981,1.9384186580409875,15.748085893735658,-23.37205224294015,0.8029646920559442,6,0.6449995040893555,2.042499542236328,5.7049994468688965,6.154999732971191,-1.2049999237060547,0,-0.0854217712612575,1.037729330559894,18.94499969482422,13.799694831203652,18.825000762939453,-3.733304511469583,18.770000457763672,-0.0854217712612575 4830,2024-06-11,18.549999237060547,18.625,18.334999084472656,18.575000762939453,966071.0,-0.00026952670616986474,3.6400146484375,0.06667073567708333,26.357797980647476,36.29620696909511,0.39767821547960835,0.7452156282156359,4.751410948215888,7.600652540590104,41.63164980146227,0.29000091552734375,-1.0715255312874241,-0.6797506332397454,-1.6709988967639973,0.3114976302845065,-1.1753747650018695,-0.18412650147762122,1.8211145837855796,30.49639633790014,-2.944616625556126,0.49562413176212516,6,0.40000057220458984,1.9875001907348633,5.710000514984131,6.160000801086426,-0.7899990081787109,1,-0.10188676374026251,-1.2268050967437472,18.55500030517578,1.037729330559894,18.94499969482422,13.799694831203652,18.825000762939453,-0.10188676374026251 4831,2024-06-12,18.450000762939453,18.655000686645508,18.395000457763672,18.549999237060547,864609.0,-0.005390753543607185,-1.476203451407811,3.9996948428440646,27.731085971835384,36.439403855927395,0.41688666716992984,0.8551942203843659,4.73705281215155,7.566466478915515,40.538543182622654,0.26000022888183594,-1.0581327701784673,-0.758249187469481,-1.7988624176288859,0.2823640426899239,-1.2785558025491852,-0.23794257238977679,1.7582238789967946,16.312252451139535,-13.141076260754811,0.5203066150797031,6,0.4999990463256836,2.087498664855957,5.809998989105225,6.2599992752075195,-1.0500011444091797,2,-0.10704608671002946,3.6400146484375,18.549999237060547,-1.2268050967437472,18.55500030517578,1.037729330559894,18.94499969482422,-0.10704608671002946 4832,2024-06-13,18.030000686645508,18.46500015258789,18.01499938964844,18.450000762939453,1376650.0,-0.022764230836109234,1.0000084771265774,4.200064850843061,23.28356951268053,35.89657688147419,0.7617982612651524,1.2428291797168782,5.044807081737186,7.857898091732366,39.36070792248273,0.4500007629394496,-1.0432900506697464,-1.1172492980957038,-2.283057700238519,0.04855910404711139,-1.7001534991671114,-0.5343450970242962,2.028365910693651,1.4635389917301516,-22.719311404656185,0.5829042010714074,6,0.7599992752075195,2.347498893737793,6.22499942779541,6.679999351501465,-0.7300014495849609,3,-0.05879097797684163,-1.476203451407811,18.450000762939453,3.6400146484375,18.549999237060547,-1.2268050967437472,18.55500030517578,-0.05879097797684163 4833,2024-06-14,17.790000915527344,18.155000686645508,17.684999465942386,18.06999969482422,1434665.0,-0.013311134885087839,1.088890772686798,0.6666636391297043,13.803661060264758,34.29622263386501,0.86112256777783,1.469156028180329,5.160043193874095,7.966628559978229,38.42543823744028,0.47000122070312145,-0.9814450320178167,-1.3007491111755378,-2.6132322101931926,0.011733987842116989,-1.9569906606843652,-0.6445075616667104,2.0640289610427445,7.749176181111819,-9.135034127662463,0.6562415495088276,6,0.597498893737793,2.4224987030029297,5.914999008178711,6.919999122619629,-0.7450008392333984,4,-0.05059030239247331,1.0000084771265774,18.030000686645508,-1.476203451407811,18.450000762939453,3.6400146484375,18.549999237060547,-0.05059030239247331 4834,2024-06-17,17.440000534057614,17.75,17.360000610351562,17.65999984741211,1673601.0,-0.01967399457322372,-1.0526328998288401,0.7857152588555986,13.803661060264744,30.45361787804991,1.091543262164162,1.7510209456939805,5.37831819987354,8.173209811927219,37.69995529387258,0.43000030517578125,-0.8598667460538323,-1.5504995346069386,-3.042999128760389,-0.05799994045348811,-2.296749331683664,-0.8042497375302133,2.153745693237152,6.177599922232928,-8.370657956880034,0.746249797076725,6,0.7600002288818395,2.6099996566772496,6.182499408721927,7.269999504089359,-0.14000129699706676,0,-0.0275230180553947,1.088890772686798,17.790000915527344,1.0000084771265774,18.030000686645508,-1.476203451407811,18.450000762939453,-0.0275230180553947 4835,2024-06-18,17.649999618530273,17.760000228881836,17.504999160766598,17.610000610351562,1393096.0,0.012041231539102526,-1.0399929810105524,-0.1818142410029188,22.64146128569179,28.080446274010566,0.7941846708638067,1.4561953233427865,4.98248072505519,7.81269083421288,37.13604629116741,0.3199996948242223,-0.764067825504263,-1.2392504692077644,-2.808981093475378,0.33048015505984907,-2.024115781341571,-0.45438515707395766,1.631022222392442,22.39374448599535,7.303221424382555,0.7848653121338064,6,0.5500011444091797,2.3600006103515625,5.680000305175781,7.060000419616699,0.4650001525878906,1,-0.016997124280138,-1.0526328998288401,17.440000534057614,1.088890772686798,17.790000915527344,1.0000084771265774,18.030000686645508,-0.016997124280138 4836,2024-06-19,16.635000228881836,17.700000762939453,16.489999771118164,17.65999984741211,3078070.0,-0.0575070488150502,1.1900441710293972,-25.62562586428878,17.813728291338293,24.645878132818183,1.6477657606094915,2.3229052990036294,5.777640091060636,8.673412487896819,37.487447349774165,1.210000991821289,-0.6720975181361055,-2.0844998359680176,-3.8561055125083286,-0.3128941594277066,-2.970302674238173,-1.198696997697862,2.377078639760917,7.3417939117443405,-9.258634207999464,0.8858028382701548,6,1.130000114440918,1.7799997329711914,6.694999694824219,8.074999809265137,2.3750000000000036,2,0.06762849320835995,-1.0399929810105524,17.649999618530273,-1.0526328998288401,17.440000534057614,1.088890772686798,17.790000915527344,0.06762849320835995 4837,2024-06-20,17.045000076293945,17.225000381469727,16.575000762939453,16.635000228881836,4353844.0,0.024646819463234104,-1.4528343985720045,-0.4,21.31781627634993,22.295648960645902,1.0713876600448877,1.7896504204657369,5.150610921716471,8.100851505686073,37.857838558236104,0.6499996185302734,-0.7542775668251238,-1.5380000114440904,-3.3862146678246994,0.3102146449365186,-2.4621073396343967,-0.6138926832537841,1.563546136744872,33.33333333333333,16.279383662821076,0.9241073281903049,6,0.7200002670288086,1.369999885559082,5.1449995040893555,6.524999618530273,1.6900005340576136,3,0.020827195109846874,1.1900441710293972,16.635000228881836,-1.0399929810105524,17.649999618530273,-1.0526328998288401,17.440000534057614,0.020827195109846874 4838,2024-06-24,16.78499984741211,16.920000076293945,16.569999694824222,16.569999694824222,3399949.0,-0.015253753459552155,-2.2558151913557993,0.5243908112282313,21.71051145589533,20.940365877218692,1.1094397302502266,1.908465908717396,5.160940328223258,8.189220530402316,38.2031737925563,0.475000381469723,-0.8337918690626367,-1.6462502479553223,-3.5639016821115383,0.2714011862008938,-2.605075965033432,-0.6874245308772124,1.484578934919405,23.22834409157673,4.365444290179433,0.9588257170781087,6,0.7875003814697266,1.630000114440918,5.222499847412109,6.602499961853031,1.5650005340576172,0,0.030682120603524377,-1.4528343985720045,17.045000076293945,1.1900441710293972,16.635000228881836,-1.0399929810105524,17.649999618530273,0.030682120603524377 4839,2024-06-25,16.854999542236328,17.010000228881836,16.604999542236328,16.834999084472653,1325519.0,0.004170372085824603,1.4545359966708282,0.0930253189262259,24.353719747741977,20.71769051800697,0.8637699427499577,1.664284893840886,4.842738377726786,7.949607328953398,39.15213400749692,0.4050006866455078,-0.9512914958895564,-1.4115005493164077,-3.27275100428713,0.44974990565431483,-2.342125776801769,-0.4808753218310464,1.1298465983010502,28.740129098920768,7.980790125609037,0.9306252274853615,6,0.7175006866455078,1.5600004196166992,5.152500152587891,6.532500267028812,1.8050003051757812,1,0.011272651392336241,-2.2558151913557993,16.78499984741211,-1.4528343985720045,17.045000076293945,1.1900441710293972,16.635000228881836,0.011272651392336241 4840,2024-06-26,16.709999084472653,17.075000762939453,16.700000762939453,16.854999542236328,1151565.0,-0.008602815882630233,-3.545534413797887,-7.249856952125535,22.82318009108984,20.172367642368577,0.8049694667971927,1.6505451231540782,4.748530842951446,7.9318497798677825,40.065814487192256,0.375,-1.0702169657959573,-1.4020009994506886,-3.2401278306070225,0.43612583170564534,-2.3210644150288573,-0.48293758387251984,1.0356716369576517,18.181746530913703,-3.456053116236699,0.9190634155781673,6,0.7675008773803746,1.7050008773803746,5.297500610351566,6.677500724792488,1.7200012207031286,2,0.035308209749463026,1.4545359966708282,16.854999542236328,-2.2558151913557993,16.78499984741211,-1.4528343985720045,17.045000076293945,0.035308209749463026 4841,2024-06-27,16.780000686645508,16.809999465942386,16.545000076293945,16.635000228881836,986332.0,0.004189204428975746,1.5853849159827509,-0.9999999999999755,23.127451545554678,20.15502120157681,0.5287723236362574,1.4613261534093382,4.458414003411061,7.696088479210964,40.629031187547916,0.26499938964844105,-1.1327614622648063,-1.208749389648439,-3.0575381294187665,0.6400393501218886,-2.1331437595336027,-0.28435501976327515,0.7647626827348546,34.55889777737885,13.805641444517708,0.9243943698851642,6,0.5424995422363281,1.6349992752075195,5.194998741149902,6.6074991226196325,1.2199993133544922,3,0.0795589409918871,-3.545534413797887,16.709999084472653,1.4545359966708282,16.854999542236328,-2.2558151913557993,16.78499984741211,0.0795589409918871 4842,2024-06-28,16.625,17.010000228881836,16.475000381469727,16.799999237060547,1721651.0,-0.009237227670012338,-1.2526381727942948,-1.2068874799400173,19.791671840680877,20.82035573273416,0.5179864941461965,1.504854269783074,4.395664285256572,7.690409544821172,41.02380073070788,0.5349998474121094,-1.1875424410847124,-1.2440000534057631,-3.1215757373303568,0.6335756305188323,-2.1827878953680617,-0.30521221144346455,0.7510011936584107,24.999920527190827,6.907798865272792,0.9387878419622975,6,0.49250030517578125,1.7825002670288086,5.199999809265137,6.76249980926514,0.8999996185302734,4,0.14345866038387012,1.5853849159827509,16.780000686645508,-3.545534413797887,16.709999084472653,1.4545359966708282,16.854999542236328,0.14345866038387012 4843,2024-07-01,16.860000610351562,17.114999771118164,16.719999313354492,16.719999313354492,1290521.0,0.014135375058740518,-4.642811405839158,-0.8000108991825613,27.001369563799713,22.28676778868249,0.15331482955956233,1.1388272376337767,3.9453453587760485,7.297178995772185,41.357184479865126,0.48999977111816406,-1.2502648780243817,-0.888749504089354,-2.6966383225723973,0.9191393143936892,-1.7926939133308757,0.015194905152167593,0.35382043711288347,60.15634313234628,40.042335417322064,0.9039444092415221,7,0.25749969482421875,1.547499656677246,4.752499103546143,6.527499198913578,1.0849990844726562,0,0.11120996038688147,-1.2526381727942948,16.625,1.5853849159827509,16.780000686645508,-3.545534413797887,16.709999084472653,0.11120996038688147 4844,2024-07-02,17.459999084472653,17.700000762939453,16.75,16.899999618530273,2162446.0,0.03558709682090444,-1.2093074317955497,3.9999591286222005,37.266349725840826,23.911755393143494,-0.4956739328698667,0.4455006331832685,3.1454564236064684,6.538597772145607,41.64835232882931,0.9500007629394531,-1.2465889846455482,-0.21500101089477752,-1.937459641187651,1.507457619398096,-1.0762303260412125,0.6462283042516574,-0.9849987030029261,80.40803234862246,59.0623918408767,0.8612293151464363,7,-0.37249851226806285,0.9475011825561559,4.0775003433227575,5.927500724792488,0.6000003814697337,1,0.05097373102319125,-4.642811405839158,16.860000610351562,-1.2526381727942948,16.625,1.5853849159827509,16.780000686645508,0.05097373102319125 4845,2024-07-03,17.530000686645508,17.530000686645508,17.145000457763672,17.309999465942386,1939383.0,0.004009255775683673,2.4999826605631847,0.3928596973443512,39.17647454812691,26.285393866120003,-0.6531758794655644,0.29534343259715357,2.874835508056627,6.311365254334014,41.79559200993918,0.38500022888183594,-1.1913686697197647,-0.08449945449829244,-1.7328605775563446,1.5638616685597597,-0.9086800160273185,0.7396811070307336,-1.0305002975463857,86.1224470730382,61.49055476343289,0.8241805615290264,7,-0.44250011444091797,0.8524999618530273,3.4274988174438477,5.8574991226196325,0.9799995422363317,2,0.06446087373102305,-1.2093074317955497,17.459999084472653,-4.642811405839158,16.860000610351562,-1.2526381727942948,16.625,0.06446087373102305 4846,2024-07-04,17.860000610351562,17.895000457763672,17.559999465942386,17.600000381469727,1735891.0,0.01882486655904425,1.0303095107360418,1.1818126647246687,47.956730714122955,29.245273248094787,-0.8841091820865472,-0.1120729771824358,2.3277956027231212,5.88433391684611,41.70376556556492,0.36499977111816406,-1.101427289971646,0.29100046157837056,-1.2710415807564175,1.8530425039131586,-0.49002055958902346,1.0720214827457646,-1.3364902137756332,97.53522214565965,67.08218935526853,0.7810210211673948,7,-0.6750001907348633,0.34999942779541016,3.097498893737793,5.527499198913578,0.6299991607666016,3,0.03191487543924554,2.4999826605631847,17.530000686645508,-1.2093074317955497,17.459999084472653,-4.642811405839158,16.860000610351562,0.03191487543924554 4847,2024-07-05,17.69499969482422,18.01499938964844,17.575000762939453,17.860000610351562,1527552.0,-0.009238572782114596,-1.1728392736041167,-0.634618347210505,48.837195186294366,32.25934921813912,-0.6897433909672834,-0.03801877014652888,2.269686703904327,5.962493900923796,41.3551487252853,0.4399986267089879,-1.0781273437441428,0.1824995994567864,-1.2658661653912944,1.6308653643048672,-0.5416832829672522,0.906682481880825,-1.1166296958007784,75.28960031106699,40.231164611622646,0.7241828824240399,7,-0.4499998092651367,0.3250007629394531,3.3612499237060547,5.6925001144409215,0.7950000762939453,4,0.017236525031701033,1.0303095107360418,17.860000610351562,2.4999826605631847,17.530000686645508,-1.2093074317955497,17.459999084472653,0.017236525031701033 4848,2024-07-08,17.350000381469727,17.729999542236328,17.305000305175778,17.69499969482422,1515674.0,-0.01949699459194698,1.0481939893096472,2.0908933277847135,48.897057448567104,34.98638674045303,-0.2862753099734512,0.19116133973160032,2.394572849476681,6.2128146643327575,41.46047248310066,0.4249992370605504,-0.9346108353788978,-0.08274974822997905,-1.3651427424992484,1.1996432460392903,-0.7239462453646119,0.5584467489046538,-0.685432619008786,47.43088308022615,8.35903407577473,0.641196497134634,7,-0.10500049591064453,0.6700000762939453,3.708749294281006,6.037499427795414,1.1399993896484375,0,0.010086411136189355,-1.1728392736041167,17.69499969482422,1.0303095107360418,17.860000610351562,2.4999826605631847,17.530000686645508,0.010086411136189355 4849,2024-07-09,16.969999313354492,17.270000457763672,16.90999984741211,17.200000762939453,1167364.0,-0.02190207837234892,-1.0571441027569333,0.6666721952244318,42.0000035903001,37.11714490703194,0.12488719842198748,0.4704499309261223,2.653826282072071,6.490495517339596,41.51868358013523,0.4400005340576172,-0.8347117860419822,-0.3835007667541497,-1.5658808343595538,0.7988793008512545,-0.97469080055685,0.20768926704855062,-0.224405653262302,5.429818171775354,-34.27483308494347,0.5911900338027019,7,0.27500057220458984,1.0500011444091797,4.108750820159912,6.417500495910648,1.5200004577636719,1,0.05745435597645865,1.0481939893096472,17.350000381469727,-1.1728392736041167,17.69499969482422,1.0303095107360418,17.860000610351562,0.05745435597645865 4850,2024-07-10,16.65999984741211,16.915000915527347,16.354999542236328,16.864999771118164,1769921.0,-0.018267500205402465,2.6721135145613446,0.8912983986665229,50.35260354147713,40.14216179546778,0.4772347448875749,0.6657276173216999,2.847624848446671,6.697728427586867,41.65309052892349,0.6149997711181641,-0.7225229941405402,-0.599000263214112,-1.6761636844083974,0.4781631579801733,-1.1375819738112547,-0.06041855261696938,1.3549995422363317,18.373514048887838,-24.374547879182057,0.5385817105971432,7,0.5249996185302734,1.0625,3.8324999809265137,6.727499961853031,1.8299999237060547,2,0.08403359131769417,-1.0571441027569333,16.969999313354492,1.0481939893096472,17.350000381469727,-1.1728392736041167,17.69499969482422,0.08403359131769417 4851,2024-07-11,16.475000381469727,16.59000015258789,16.149999618530273,16.434999465942386,1717579.0,-0.011104409822135786,2.2592576894276553,-0.19512648982590214,41.41567632098117,42.54482895994559,0.6866261785719487,0.7327468427857688,2.931220658994441,6.7824727563420915,41.917226712537506,0.5100002288818359,-0.631890518577773,-0.6852497100830064,-1.6599266192468711,0.28942719908085834,-1.1725881646649405,-0.19791125550107225,1.5067990112304734,17.426316505368668,-25.41743524428967,0.4873384545819332,7,0.6074991226196289,1.119999885559082,3.8799996376037598,6.912499427795414,2.0149993896484375,3,0.12352047346238493,2.6721135145613446,16.65999984741211,-1.0571441027569333,16.969999313354492,1.0481939893096472,17.350000381469727,0.12352047346238493 4852,2024-07-12,16.969999313354492,17.055000305175778,16.475000381469727,16.524999618530273,2332829.0,0.03004545799231151,-1.1284472380098982,11.124737745566504,52.60195992692525,45.38933900029287,0.27458773166219785,0.162600125655608,2.3455715993504356,6.186045505172579,41.57258235292737,0.5799999237060511,-0.5020530694207679,-0.13725070953369212,-1.0241169526194192,0.7496155335520349,-0.5806838310765556,0.3061824120091714,0.9385280883789093,51.89871736834163,6.302193703008101,0.4434331215428639,7,0.11250019073486328,0.6250009536743164,3.092500686645508,6.417500495910648,1.5200004577636719,4,0.089569859709276,2.2592576894276553,16.475000381469727,2.6721135145613446,16.65999984741211,-1.0571441027569333,16.969999313354492,0.089569859709276 4853,2024-07-15,16.889999389648438,16.985000610351562,16.700000762939453,16.969999313354492,1147637.0,-0.00471419722704991,4.181696807865032,-0.1797752327395546,50.49088111421185,46.858731376778536,0.4015139699233785,0.18099686157220418,2.304720534700543,6.162962518468319,40.95705145441646,0.2849998474121094,-0.3730660674463522,-0.1722505569458015,-1.002795672962101,0.658294559070498,-0.587523114953953,0.24302200106235006,0.9481869007568378,66.07135862725497,17.58489993457176,0.4152725580081505,7,0.19250011444091797,0.7050008773803711,3.1075005531311035,6.467500686645508,1.6000003814697266,0,,-1.1284472380098982,16.969999313354492,2.2592576894276553,16.475000381469727,2.6721135145613446,16.65999984741211, 4854,2024-07-16,16.959999084472653,16.959999084472653,16.575000762939453,16.829999923706055,1072434.0,0.004144446261325374,4.923089337852581,-1.6249910592947128,53.58166016856801,48.45930755682755,0.2828782345738894,0.07714828763183945,2.1160601460930586,5.985727678223125,40.12239659956042,0.3849983215331996,-0.2052614075816912,-0.07825078964233612,-0.8903713814335248,0.7338698021488526,-0.4843110855379287,0.32780950625325644,0.8106597390576233,89.5026355112217,35.64685000137236,0.40606029589559406,7,0.12250041961670277,0.6350011825561559,3.0250010490417516,6.397500991821293,1.5300006866455114,1,,4.181696807865032,16.889999389648438,-1.1284472380098982,16.969999313354492,2.2592576894276553,16.475000381469727, 4855,2024-07-17,17.350000381469727,17.350000381469727,16.895000457763672,16.959999084472653,1498535.0,0.022995360734077597,1.3333251822979073,3.000029344014664,57.48030825946741,49.51748283964359,-0.1512464226113046,-0.3546644011508633,1.5933645174536792,5.490468747199433,39.00198732929777,0.4549999237060547,-0.07529496956962589,0.32675046920776296,-0.44801808245755126,1.1015190208730772,-0.060633806624895925,0.7141347450404218,0.35583207386055093,100.0,41.897950226066484,0.38738427583265794,7,-0.2675008773803711,0.05249977111816406,2.5487494468688965,6.007499694824219,1.1399993896484375,2,,4.923089337852581,16.959999084472653,4.181696807865032,16.889999389648438,-1.1284472380098982,16.969999313354492, 4856,2024-07-18,17.760000228881836,17.760000228881836,17.290000915527347,17.370000839233402,1915836.0,0.0236311146050463,1.4102566610587086,0.9999951093787262,63.960640587528985,51.197865662003,-0.6447225337232254,-0.7125958181720833,1.067528116971694,4.974930077618978,36.910460823661715,0.46999931335448863,-0.012673725290994753,0.6805003166198738,-0.1377194361914107,1.4987200694311582,0.2713904402142333,1.0896101930255142,-1.6100006103515625,100.0,36.15296117372117,0.4091098764056419,7,-0.8050003051757812,-0.3575000762939453,1.9837493896484375,5.53749942779541,0.7299995422363281,3,,1.3333251822979073,17.350000381469727,4.923089337852581,16.959999084472653,4.181696807865032,16.889999389648438, 4857,2024-07-19,17.399999618530273,17.625,17.0,17.600000381469727,1563793.0,-0.020270304375678894,4.0,-0.5128232716460002,56.44390142422934,52.03640388152102,-0.36986341277431123,-0.342179616117793,1.3144696635505255,5.2372443699938955,34.839784879217056,0.7600002288818359,0.02661290646021186,0.30274972915649556,-0.5276307185606619,1.133130176873653,-0.1124404947020814,0.7179399530150725,-1.2177999877929686,69.62018796647573,5.087103137376914,0.4151902238585787,7,-0.44499969482421875,-0.0924997329711914,2.34375,5.897500038146973,1.0900001525878906,4,,1.4102566610587086,17.760000228881836,1.3333251822979073,17.350000381469727,4.923089337852581,16.959999084472653, 4858,2024-07-22,17.299999237060547,17.704999923706055,17.094999313354492,17.524999618530273,1535189.0,-0.005747148486326958,1.0854686363947585,1.124997615823304,47.83198182179075,52.68440146279776,-0.3103368128620225,-0.21251424468881908,1.2776080103731644,5.248523521073771,32.605603850866025,0.6100006103515625,-0.010641805167136198,0.1769993782043464,-0.6445039303686002,0.998502686777293,-0.23375227608212867,0.5877510324908215,-1.0862435943603508,61.18133340630085,-1.2881714026063804,0.41075165428647364,7,-0.3449993133544922,-0.14749908447265625,2.283750534057617,5.837500572204593,1.1900005340576172,0,,4.0,17.399999618530273,1.4102566610587086,17.760000228881836,1.3333251822979073,17.350000381469727, 4859,2024-07-23,17.045000076293945,17.370000839233402,17.045000076293945,17.264999389648438,1138580.0,-0.01473983653249733,-1.9545616118880533,0.9777730682829653,43.74192760836693,51.9498819146744,-0.04870145436479589,0.06055374157482163,1.3877035806525164,5.406829420172812,30.467082284334424,0.3250007629394567,-0.05226517800414854,-0.08749980926513601,-0.9003021474697483,0.7253025289394763,-0.4939009783674422,0.31890135983717016,-0.8003195418701168,17.34100095036703,-40.39594767177505,0.4064011691023068,7,-0.09000015258789062,0.037499427795410156,2.2549996376037598,5.927499771118168,1.4449996948242188,1,,1.0854686363947585,17.299999237060547,4.0,17.399999618530273,1.4102566610587086,17.760000228881836, 4860,2024-07-24,17.299999237060547,17.34000015258789,17.03499984741211,17.040000915527347,1654596.0,0.014960349640669834,-1.259257689427655,-1.1818142410029056,42.63155939836189,52.08498003438337,-0.22726936508156825,-0.15597464875964562,0.9987372418830915,5.070806959796837,28.360349471078237,0.30500030517578125,-0.06624604953840674,0.13799934387207102,-0.6527658274104162,0.9287645151545583,-0.2573832417691726,0.5333819295133146,-1.0250123087475593,39.47357193588299,-12.68267967801934,0.3953825856412436,7,-0.18249893188476562,-0.2174997329711914,1.8250012397766113,5.510001182556152,1.1900005340576172,2,,-1.9545616118880533,17.045000076293945,1.0854686363947585,17.299999237060547,4.0,17.399999618530273, 4861,2024-07-25,18.114999771118164,18.15999984741211,16.0,16.299999237060547,3347166.0,0.047109859537548315,1.2677155578517154,6.980816350485005,54.719103194445445,52.320218175218955,-0.877444044728172,-0.9126229848537868,0.16286297075319567,4.1831705320871535,26.473623702305517,2.1599998474121094,0.006289149920952752,0.8862499237060533,0.010447177674116404,1.7620526697379901,0.44834855069008483,1.3241512967220217,-0.3549995422363281,97.91666298736735,46.6754301698555,0.43790137301596754,7,-1.0349998474121094,-1.0349998474121094,0.9900007247924805,4.695000648498535,0.375,3,,-1.259257689427655,17.299999237060547,-1.9545616118880533,17.045000076293945,1.0854686363947585,17.299999237060547, 4862,2024-07-26,19.01000022888184,19.07999992370605,18.350000381469727,18.5,2730699.0,0.04940659503571343,1.2461537558651141,0.2809917789620053,66.59999847412112,54.11012010409776,-1.6233515886385383,-1.707318947110597,-0.7549696696701886,3.219043130337095,24.401169841552615,0.9650001525878871,0.08851554992149602,1.6620003700256376,0.5225339782029543,2.801466761848321,1.0922671741142977,2.2317335659369775,-3.0100002288818395,97.72728257928061,44.103685627811444,0.5697331959113413,7,-1.4700002670288121,-1.4700002670288121,-0.9200000762939489,3.3649997711181605,-0.5200004577636754,4,,1.2677155578517154,18.114999771118164,-1.259257689427655,17.299999237060547,-1.9545616118880533,17.045000076293945, 4863,2024-07-29,18.73500061035156,19.1299991607666,18.584999084472656,19.030000686645508,1548988.0,-0.01446605024825165,1.2020337467873505,-0.5784312625520343,68.02861919997312,55.71533777425388,-1.1835822061946573,-1.3540705839704543,-0.4958299920360574,3.429480783949902,22.427603328225036,0.5450000762939453,0.2277106994279272,1.293250751495357,0.021934074390681957,2.564567428600032,0.6575924129430213,1.9289090900476928,-2.735000610351559,87.38023462222593,26.517824170910913,0.6356583385523371,7,-1.1700010299682582,-1.1700010299682582,-0.6450004577636683,3.639999389648441,-0.24500083923339488,0,,1.2461537558651141,19.01000022888184,1.2677155578517154,18.114999771118164,-1.259257689427655,17.299999237060547, 4864,2024-07-30,18.350000381469727,18.674999237060547,17.899999618530273,18.670000076293945,1768311.0,-0.020549784699185447,3.6969956188516537,1.0847444476772248,67.00201979421354,56.773305722559,-0.6489154558204042,-0.9475566939855256,-0.14841533425069642,3.749739261046976,21.84505875200532,0.8350009918212855,0.28513150270405774,0.8637504577636719,-0.47097993537200367,2.1984808508993474,0.19638526119583588,1.5311156543315079,-2.224800415039063,75.07990452285497,8.477641931770847,0.6673651965678377,7,-0.7850008010864258,-0.7850008010864258,-0.3562502861022949,4.024999618530273,0.1399993896484375,1,,1.2020337467873505,18.73500061035156,1.2461537558651141,19.01000022888184,1.2677155578517154,18.114999771118164, 4865,2024-07-31,18.65999984741211,19.290000915527344,18.399999618530273,18.399999618530273,2363627.0,0.016893703514874403,-5.846157796280673,-0.8125014901175405,71.4425884240581,57.60463325995113,-0.842106145679832,-1.2317092157304579,-0.5005877905618519,3.375025708502406,20.918753250436563,0.9400005340576172,0.3746961990951263,1.1172499656677246,-0.31721891863725205,2.5517188499727013,0.4000155235152363,1.834484407820213,-2.414607913208009,80.85103669297146,7.696704889946631,0.7172344421524891,7,-1.0149993896484375,-1.0149993896484375,-0.6662497520446777,3.7150001525878906,-0.1700000762939453,2,,3.6969956188516537,18.350000381469727,1.2020337467873505,18.73500061035156,1.2461537558651141,19.01000022888184, 4866,2024-08-01,18.43000030517578,18.88999938964844,18.43000030517578,18.65999984741211,1279903.0,-0.012325806222781233,-3.000000000000031,-0.8846128452481385,65.11388214164846,58.56796445077548,-0.5666631002761342,-1.0085248037821017,-0.32774787789502824,3.535921671612762,20.65015509673387,0.4599990844726598,0.45069898626739047,0.858750438690187,-0.6240917796728027,2.3415926570531767,0.11732932950869213,1.6001715478716818,-2.0019318320922856,38.12951022351635,-36.15560749801644,0.7414211091814957,8,-0.7849998474121094,-0.7849998474121094,-0.4837503433227539,3.9449996948242188,0.05999946594238281,3,,-5.846157796280673,18.65999984741211,3.6969956188516537,18.350000381469727,1.2020337467873505,18.73500061035156, 4867,2024-08-02,18.0,18.46500015258789,18.0,18.3799991607666,2257834.0,-0.023331540860312527,-1.447374629195549,1.6521735524853631,60.714290974485706,59.99933213440825,-0.04760886539082776,-0.5844690914712061,0.04713835317189208,3.8897842711877644,20.764262901026203,0.4650001525878906,0.47473844820445876,0.41350011825561594,-1.0809289302142702,1.907929166725502,-0.33371440597932533,1.1607146424905572,-1.4002155803698741,7.194265335274527,-65.31546435407205,0.7472145242349426,8,-0.3549995422363281,-0.3549995422363281,-0.13124990463256836,4.309999465942383,0.48999977111816406,4,,-3.000000000000031,18.43000030517578,-5.846157796280673,18.65999984741211,3.6969956188516537,18.350000381469727, 4868,2024-08-05,17.524999618530273,17.799999237060547,17.139999389648438,17.645000457763672,2546960.0,-0.02638891008165145,2.069778170091775,0.3157923796234484,55.058195467512085,61.256695229868825,0.5170361161008685,-0.10085697943157612,0.45891807287453545,4.286708598949218,20.837046715047176,0.8600006103515625,0.42301491927586454,-0.07025022506713796,-1.5608933495305024,1.4203928993962265,-0.815571787298822,0.675071337164546,-0.7638022091463128,17.90697468107379,-50.28647636494256,0.7453215622316822,8,0.12000083923339844,0.12000083923339844,0.23750066757202148,4.477500915527344,0.9650001525878906,0,,-1.447374629195549,18.0,-3.000000000000031,18.43000030517578,-5.846157796280673,18.65999984741211, 4869,2024-08-06,17.94499969482422,19.024999618530273,17.665000915527344,17.75,3144688.0,0.023965768070536964,-6.452091302439331,-1.6249860923468171,55.298302204881516,62.664111097259884,0.26611107894674646,-0.4680651948863499,-0.03136421220064989,3.7829372315895924,19.886210025635474,1.5,0.446467548951901,0.3009998321533196,-1.167148721716508,1.7691483860231472,-0.43307444478159596,1.0350741090882352,-1.0320740750716553,37.441848086442754,-25.62417040447408,0.7340742769349146,8,-0.2999992370605469,-0.2999992370605469,-0.18249940872192383,3.632500648498535,0.5450000762939453,1,,2.069778170091775,17.524999618530273,-1.447374629195549,18.0,-3.000000000000031,18.43000030517578, 4870,2024-08-07,18.059999465942386,18.3700008392334,17.895000457763672,18.020000457763672,1569990.0,0.0064084576803495885,-2.2758759035272917,0.20512343988420775,52.81954186343672,62.45304872714781,0.30201464800143896,-0.49835360079727664,-0.2054756669245954,3.5900519278867016,18.298983410262625,0.47500038146972656,0.5299704962998497,0.34599962234497283,-1.056647163698532,1.7486464083884776,-0.35532377067677956,1.0473230153667252,-1.0044493284433358,48.80636416896799,-9.191693826735403,0.7013233930217515,8,0.15500068664550426,-0.4149990081787145,-0.31249904632568715,3.407500267028805,0.4300003051757777,2,,-6.452091302439331,17.94499969482422,2.069778170091775,17.524999618530273,-1.447374629195549,18.0, 4871,2024-08-08,18.51000022888184,18.51000022888184,17.790000915527344,18.26499938964844,1434840.0,0.02491698650313179,4.877525282014182,6.1251728577554045,60.25878596727259,61.74846955972019,-0.09617694652281727,-0.8306691691915269,-0.6926858255931201,3.0730929254354002,16.369490730576413,0.7199993133544957,0.6748384277994006,0.6942503929138226,-0.6225776346755332,2.0110784205031784,0.03583637911914295,1.3526644067085023,-1.3203830447010922,72.67908078961207,15.483956970385684,0.6584140137946781,8,-0.29500007629394887,-0.8649997711181676,-0.774999618530277,2.957499504089352,-0.020000457763675428,3,,-2.2758759035272917,18.059999465942386,-6.452091302439331,17.94499969482422,2.069778170091775,17.524999618530273, 4872,2024-08-09,18.489999771118164,18.979999542236328,18.239999771118164,18.549999237060547,1259306.0,-0.0010805217458867977,-1.6428588458486177,-0.24489494048314142,61.163232186598066,60.9856487804563,-0.17622785995996892,-0.728295469874368,-0.7036408032144088,3.0240616980492234,15.217562320360816,0.7399997711181641,0.8184361029760296,0.5982499122619629,-0.6881543146746623,1.884654139198588,-0.044952201206349685,1.2414520257302755,-1.1743595630566226,71.61804867634068,14.310528245097814,0.6432021134683117,8,-0.27499961853027344,-0.8449993133544922,-0.7924995422363281,2.9774999618530273,0.0,4,,4.877525282014182,18.51000022888184,-2.2758759035272917,18.059999465942386,-6.452091302439331,17.94499969482422,